Zen Technologies Limited ZENTEC
NSE · India · Technology Services
INR 1,576.10-29.10 (-1.81%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,605.20 | -0.90% | INR 1,625.00 | INR 1,647.20 | INR 1,601.00 | 185.42K |
| 2026-09-29 | INR 1,619.80 | -1.40% | INR 1,642.00 | INR 1,649.20 | INR 1,606.00 | 305.78K |
| 2026-09-28 | INR 1,642.80 | -2.35% | INR 1,675.00 | INR 1,678.40 | INR 1,638.20 | 181.30K |
| 2026-09-25 | INR 1,682.40 | +2.23% | INR 1,649.00 | INR 1,695.00 | INR 1,613.70 | 318.89K |
| 2026-09-24 | INR 1,645.70 | -1.59% | INR 1,664.60 | INR 1,681.60 | INR 1,640.70 | 168.81K |
| 2026-09-23 | INR 1,672.30 | -0.09% | INR 1,673.00 | INR 1,685.00 | INR 1,661.10 | 136.93K |
| 2026-09-22 | INR 1,673.80 | -0.79% | INR 1,696.50 | INR 1,729.90 | INR 1,666.00 | 252.22K |
| 2026-09-21 | INR 1,687.20 | -0.01% | INR 1,699.00 | INR 1,701.00 | INR 1,657.70 | 166.89K |
| 2026-09-18 | INR 1,687.40 | +0.34% | INR 1,690.00 | INR 1,706.00 | INR 1,680.00 | 196.20K |
| 2026-09-17 | INR 1,681.70 | +1.14% | INR 1,663.00 | INR 1,695.80 | INR 1,656.90 | 212.13K |
| 2026-09-16 | INR 1,662.80 | +1.46% | INR 1,616.10 | INR 1,670.00 | INR 1,585.60 | 424.71K |
| 2026-09-15 | INR 1,638.90 | -4.86% | INR 1,730.00 | INR 1,732.80 | INR 1,630.00 | 529.92K |
| 2026-09-14 | INR 1,722.60 | 0.00% | INR 1,722.60 | INR 1,722.60 | INR 1,722.60 | 0 |
| 2026-09-11 | INR 1,722.60 | -1.56% | INR 1,740.00 | INR 1,741.20 | INR 1,707.10 | 273.82K |
| 2026-09-10 | INR 1,749.90 | -0.70% | INR 1,769.80 | INR 1,771.90 | INR 1,745.60 | 238.93K |
| 2026-09-09 | INR 1,762.30 | -3.44% | INR 1,820.00 | INR 1,853.90 | INR 1,756.50 | 447.87K |
| 2026-09-08 | INR 1,825.00 | +1.69% | INR 1,808.00 | INR 1,864.80 | INR 1,804.10 | 581.64K |
| 2026-09-07 | INR 1,794.60 | -0.38% | INR 1,801.40 | INR 1,842.00 | INR 1,780.00 | 344.08K |
| 2026-09-04 | INR 1,801.40 | -0.49% | INR 1,810.80 | INR 1,838.20 | INR 1,795.20 | 169.33K |
| 2026-09-03 | INR 1,810.30 | -1.03% | INR 1,861.00 | INR 1,866.40 | INR 1,795.00 | 226.13K |
| 2026-09-02 | INR 1,829.10 | +2.72% | INR 1,776.90 | INR 1,842.40 | INR 1,749.10 | 433.93K |
| 2026-09-01 | INR 1,780.70 | +0.09% | INR 1,779.00 | INR 1,789.10 | INR 1,736.50 | 334.40K |
| 2026-08-31 | INR 1,779.10 | -2.25% | INR 1,814.00 | INR 1,815.80 | INR 1,759.80 | 500.17K |
| 2026-08-28 | INR 1,820.10 | -0.30% | INR 1,825.00 | INR 1,837.00 | INR 1,805.30 | 221.63K |
| 2026-08-27 | INR 1,825.60 | -2.55% | INR 1,873.40 | INR 1,873.60 | INR 1,816.30 | 281.46K |
| 2026-08-26 | INR 1,873.40 | -0.23% | INR 1,879.90 | INR 1,906.50 | INR 1,860.10 | 256.94K |
| 2026-08-25 | INR 1,877.70 | -1.35% | INR 1,894.00 | INR 1,906.60 | INR 1,858.00 | 278.81K |
| 2026-08-24 | INR 1,903.30 | -1.19% | INR 1,931.20 | INR 1,932.80 | INR 1,895.00 | 280.19K |
| 2026-08-21 | INR 1,926.30 | +0.90% | INR 1,900.00 | INR 1,960.60 | INR 1,885.60 | 579.99K |
| 2026-08-20 | INR 1,909.10 | -1.22% | INR 1,940.00 | INR 1,945.00 | INR 1,882.50 | 488.26K |
| 2026-08-19 | INR 1,932.60 | -2.51% | INR 1,995.00 | INR 2,043.70 | INR 1,921.90 | 997.32K |
| 2026-08-18 | INR 1,982.40 | +6.32% | INR 1,860.10 | INR 2,012.40 | INR 1,855.20 | 2.74M |
| 2026-08-17 | INR 1,864.50 | +0.39% | INR 1,873.00 | INR 1,896.60 | INR 1,852.40 | 388.35K |
| 2026-08-14 | INR 1,857.20 | +1.39% | INR 1,832.40 | INR 1,878.50 | INR 1,831.80 | 410.91K |
| 2026-08-13 | INR 1,831.80 | +0.41% | INR 1,825.00 | INR 1,863.70 | INR 1,822.00 | 288.20K |
| 2026-08-12 | INR 1,824.30 | +0.25% | INR 1,826.00 | INR 1,853.00 | INR 1,810.10 | 502.99K |
| 2026-08-11 | INR 1,819.80 | +5.80% | INR 1,749.90 | INR 1,827.40 | INR 1,748.90 | 859.52K |
| 2026-08-10 | INR 1,720.00 | -0.06% | INR 1,718.00 | INR 1,731.00 | INR 1,701.00 | 176.88K |
| 2026-08-07 | INR 1,721.10 | -0.78% | INR 1,734.60 | INR 1,759.00 | INR 1,713.00 | 194.34K |
| 2026-08-06 | INR 1,734.60 | +3.58% | INR 1,674.70 | INR 1,748.00 | INR 1,660.00 | 733.30K |
| 2026-08-05 | INR 1,674.70 | -0.52% | INR 1,697.90 | INR 1,699.60 | INR 1,669.00 | 174.02K |
| 2026-08-04 | INR 1,683.40 | +1.63% | INR 1,656.00 | INR 1,724.40 | INR 1,656.00 | 470.48K |
| 2026-08-03 | INR 1,656.40 | +1.98% | INR 1,635.00 | INR 1,673.50 | INR 1,624.00 | 298.51K |
| 2026-07-31 | INR 1,624.20 | +0.54% | INR 1,615.40 | INR 1,668.40 | INR 1,609.70 | 357.49K |
| 2026-07-30 | INR 1,615.40 | -1.87% | INR 1,660.00 | INR 1,660.00 | INR 1,600.00 | 338.64K |
| 2026-07-29 | INR 1,646.10 | +0.34% | INR 1,655.00 | INR 1,658.40 | INR 1,636.20 | 219.81K |
| 2026-07-28 | INR 1,640.60 | -2.82% | INR 1,688.10 | INR 1,688.10 | INR 1,625.50 | 600.12K |
| 2026-07-27 | INR 1,688.20 | -4.55% | INR 1,613.60 | INR 1,717.50 | INR 1,613.60 | 1.62M |
| 2026-07-24 | INR 1,768.70 | -1.78% | INR 1,783.00 | INR 1,792.00 | INR 1,746.00 | 228.78K |
| 2026-07-23 | INR 1,800.70 | -0.77% | INR 1,802.00 | INR 1,824.70 | INR 1,772.00 | 264.86K |
| 2026-07-22 | INR 1,814.70 | -0.22% | INR 1,828.00 | INR 1,844.20 | INR 1,795.40 | 243.52K |
| 2026-07-21 | INR 1,818.70 | +3.94% | INR 1,751.00 | INR 1,830.00 | INR 1,742.30 | 534.47K |
| 2026-07-20 | INR 1,749.80 | -1.12% | INR 1,767.00 | INR 1,784.00 | INR 1,730.00 | 244.70K |
| 2026-07-17 | INR 1,769.70 | -2.20% | INR 1,807.10 | INR 1,807.10 | INR 1,763.00 | 271.29K |
| 2026-07-16 | INR 1,809.60 | -0.74% | INR 1,829.00 | INR 1,841.30 | INR 1,791.30 | 233.57K |
| 2026-07-15 | INR 1,823.10 | +1.13% | INR 1,806.00 | INR 1,843.00 | INR 1,806.00 | 234.33K |
| 2026-07-14 | INR 1,802.70 | -1.55% | INR 1,824.00 | INR 1,827.50 | INR 1,788.00 | 274.59K |
| 2026-07-13 | INR 1,831.10 | -2.62% | INR 1,870.00 | INR 1,870.90 | INR 1,820.00 | 431.92K |
| 2026-07-10 | INR 1,880.40 | +3.72% | INR 1,829.00 | INR 1,895.00 | INR 1,813.40 | 598.29K |
| 2026-07-09 | INR 1,813.00 | -0.31% | INR 1,819.20 | INR 1,838.90 | INR 1,785.00 | 510.60K |
| 2026-07-08 | INR 1,818.60 | -2.40% | INR 1,849.00 | INR 1,904.00 | INR 1,800.10 | 1.03M |
| 2026-07-07 | INR 1,863.40 | +0.57% | INR 1,874.70 | INR 1,898.00 | INR 1,832.00 | 1.05M |
| 2026-07-06 | INR 1,852.80 | +6.07% | INR 1,758.30 | INR 1,872.20 | INR 1,758.30 | 2.44M |
| 2026-07-03 | INR 1,746.70 | -1.49% | INR 1,784.00 | INR 1,806.60 | INR 1,740.10 | 494.15K |
| 2026-07-02 | INR 1,773.20 | +0.57% | INR 1,772.70 | INR 1,815.00 | INR 1,760.20 | 590.08K |
| 2026-07-01 | INR 1,763.10 | -0.58% | INR 1,788.00 | INR 1,796.00 | INR 1,752.00 | 343.26K |
| 2026-06-30 | INR 1,773.40 | +1.77% | INR 1,751.90 | INR 1,789.40 | INR 1,720.80 | 699.92K |
| 2026-06-29 | INR 1,742.60 | -1.61% | INR 1,769.80 | INR 1,808.00 | INR 1,724.00 | 622.95K |
| 2026-06-26 | INR 1,771.20 | 0.00% | INR 1,771.20 | INR 1,771.20 | INR 1,771.20 | 0 |
| 2026-06-25 | INR 1,771.20 | -3.89% | INR 1,852.00 | INR 1,861.10 | INR 1,765.20 | 766.25K |
| 2026-06-24 | INR 1,842.80 | -4.15% | INR 1,914.00 | INR 1,926.60 | INR 1,791.60 | 626.10K |
| 2026-06-23 | INR 1,922.60 | -2.01% | INR 1,967.90 | INR 1,989.90 | INR 1,910.00 | 641.44K |
| 2026-06-22 | INR 1,962.10 | -1.75% | INR 2,009.00 | INR 2,024.00 | INR 1,944.20 | 733.98K |
| 2026-06-19 | INR 1,997.00 | +3.50% | INR 1,932.00 | INR 2,013.50 | INR 1,926.00 | 1.66M |
| 2026-06-18 | INR 1,929.40 | +2.23% | INR 1,899.00 | INR 1,983.00 | INR 1,891.30 | 2.04M |
| 2026-06-17 | INR 1,887.40 | +1.76% | INR 1,869.00 | INR 1,897.00 | INR 1,835.00 | 1.44M |
| 2026-06-16 | INR 1,854.70 | +3.67% | INR 1,796.00 | INR 1,865.20 | INR 1,780.00 | 1.09M |
| 2026-06-15 | INR 1,789.10 | -0.26% | INR 1,828.00 | INR 1,844.00 | INR 1,766.10 | 908.64K |
| 2026-06-12 | INR 1,793.80 | +4.59% | INR 1,743.00 | INR 1,817.00 | INR 1,737.30 | 900.96K |
| 2026-06-11 | INR 1,715.10 | -2.65% | INR 1,752.10 | INR 1,789.00 | INR 1,706.70 | 618.34K |
| 2026-06-10 | INR 1,761.80 | -1.16% | INR 1,790.10 | INR 1,810.00 | INR 1,754.00 | 603.77K |
| 2026-06-09 | INR 1,782.50 | +1.68% | INR 1,760.90 | INR 1,816.00 | INR 1,746.50 | 819.64K |
| 2026-06-08 | INR 1,753.10 | -3.43% | INR 1,786.00 | INR 1,840.90 | INR 1,732.60 | 1.05M |
| 2026-06-05 | INR 1,815.30 | +0.30% | INR 1,823.00 | INR 1,868.90 | INR 1,797.30 | 1.60M |
| 2026-06-04 | INR 1,809.80 | +7.21% | INR 1,692.00 | INR 1,885.00 | INR 1,691.00 | 5.93M |
| 2026-06-03 | INR 1,688.10 | +0.94% | INR 1,678.00 | INR 1,710.00 | INR 1,669.90 | 613.41K |
| 2026-06-02 | INR 1,672.40 | +3.31% | INR 1,610.00 | INR 1,679.00 | INR 1,582.30 | 396.94K |
| 2026-06-01 | INR 1,618.80 | -2.76% | INR 1,676.90 | INR 1,676.90 | INR 1,607.10 | 397.32K |
| 2026-05-29 | INR 1,664.70 | -1.82% | INR 1,699.00 | INR 1,714.40 | INR 1,651.00 | 689.53K |
| 2026-05-28 | INR 1,695.50 | 0.00% | INR 1,695.50 | INR 1,695.50 | INR 1,695.50 | 0 |