Z-Tech (India) Ltd. ZTECH
NSE · India · Industrial Services
INR 272.85+12.95 (+4.98%)
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 430.75 | -0.12% | INR 431.25 | INR 434.95 | INR 427.00 | 5.70K |
| 2026-09-29 | INR 431.25 | +0.75% | INR 429.00 | INR 437.50 | INR 425.00 | 8.70K |
| 2026-09-28 | INR 428.05 | -3.07% | INR 430.00 | INR 439.60 | INR 421.00 | 14.70K |
| 2026-09-25 | INR 441.60 | +2.90% | INR 429.00 | INR 447.90 | INR 429.00 | 24.00K |
| 2026-09-24 | INR 429.15 | -0.09% | INR 427.05 | INR 435.00 | INR 419.00 | 16.50K |
| 2026-09-23 | INR 429.55 | +0.01% | INR 426.90 | INR 445.00 | INR 426.90 | 40.20K |
| 2026-09-22 | INR 429.50 | +8.19% | INR 397.00 | INR 434.00 | INR 393.25 | 40.50K |
| 2026-09-21 | INR 397.00 | -3.70% | INR 397.60 | INR 405.00 | INR 385.00 | 27.30K |
| 2026-09-18 | INR 412.25 | +1.33% | INR 397.00 | INR 415.00 | INR 393.00 | 20.10K |
| 2026-09-17 | INR 406.85 | +0.17% | INR 400.00 | INR 416.00 | INR 385.00 | 46.50K |
| 2026-09-16 | INR 406.15 | -4.49% | INR 421.00 | INR 425.00 | INR 404.00 | 22.50K |
| 2026-09-15 | INR 425.25 | -2.23% | INR 446.00 | INR 450.00 | INR 400.00 | 34.20K |
| 2026-09-11 | INR 434.95 | -3.77% | INR 458.95 | INR 458.95 | INR 432.00 | 26.40K |
| 2026-09-10 | INR 452.00 | -2.81% | INR 471.20 | INR 471.20 | INR 451.50 | 5.40K |
| 2026-09-09 | INR 465.05 | +1.63% | INR 451.20 | INR 471.75 | INR 447.10 | 27.00K |
| 2026-09-08 | INR 457.60 | -2.15% | INR 466.25 | INR 473.90 | INR 450.00 | 38.70K |
| 2026-09-07 | INR 467.65 | -1.82% | INR 471.00 | INR 479.95 | INR 462.40 | 14.70K |
| 2026-09-04 | INR 476.30 | -4.36% | INR 493.15 | INR 500.00 | INR 468.00 | 25.80K |
| 2026-09-03 | INR 498.00 | -0.99% | INR 496.10 | INR 499.70 | INR 493.00 | 3.60K |
| 2026-09-02 | INR 503.00 | +2.64% | INR 490.05 | INR 503.00 | INR 489.95 | 6.30K |
| 2026-09-01 | INR 490.05 | +2.08% | INR 481.00 | INR 514.00 | INR 480.55 | 44.70K |
| 2026-08-31 | INR 480.05 | +1.35% | INR 481.00 | INR 482.00 | INR 475.00 | 5.10K |
| 2026-08-28 | INR 473.65 | -0.83% | INR 484.05 | INR 484.05 | INR 471.00 | 16.80K |
| 2026-08-27 | INR 477.60 | -2.62% | INR 490.10 | INR 490.10 | INR 470.00 | 32.40K |
| 2026-08-26 | INR 490.45 | -0.72% | INR 491.00 | INR 495.95 | INR 490.00 | 14.10K |
| 2026-08-25 | INR 494.00 | +0.11% | INR 493.50 | INR 496.50 | INR 488.00 | 9.00K |
| 2026-08-24 | INR 493.45 | -0.19% | INR 495.00 | INR 500.05 | INR 490.00 | 12.90K |
| 2026-08-21 | INR 494.40 | -1.63% | INR 507.00 | INR 507.75 | INR 490.00 | 23.40K |
| 2026-08-20 | INR 502.60 | +1.57% | INR 495.00 | INR 509.00 | INR 490.00 | 28.80K |
| 2026-08-19 | INR 494.85 | -1.56% | INR 501.00 | INR 503.00 | INR 486.00 | 33.90K |
| 2026-08-18 | INR 502.70 | +0.66% | INR 501.05 | INR 510.00 | INR 497.00 | 22.80K |
| 2026-08-17 | INR 499.40 | -5.51% | INR 528.50 | INR 528.50 | INR 490.00 | 76.20K |
| 2026-08-14 | INR 528.50 | +1.83% | INR 505.00 | INR 544.00 | INR 480.00 | 78.60K |
| 2026-08-13 | INR 519.00 | +2.43% | INR 513.00 | INR 520.00 | INR 510.05 | 3.90K |
| 2026-08-12 | INR 506.70 | -0.65% | INR 520.00 | INR 530.00 | INR 503.00 | 15.00K |
| 2026-08-11 | INR 510.00 | +0.31% | INR 512.00 | INR 521.45 | INR 501.00 | 56.70K |
| 2026-08-10 | INR 508.40 | -3.11% | INR 520.00 | INR 531.65 | INR 506.00 | 20.10K |
| 2026-08-07 | INR 524.70 | +0.32% | INR 523.05 | INR 531.00 | INR 520.00 | 9.00K |
| 2026-08-06 | INR 523.05 | +1.24% | INR 516.10 | INR 529.85 | INR 516.00 | 6.30K |
| 2026-08-05 | INR 516.65 | -2.21% | INR 530.00 | INR 535.00 | INR 515.00 | 15.60K |
| 2026-08-04 | INR 528.30 | -2.47% | INR 542.00 | INR 542.00 | INR 504.00 | 15.90K |
| 2026-08-03 | INR 541.70 | +3.10% | INR 530.00 | INR 544.80 | INR 530.00 | 6.90K |
| 2026-07-31 | INR 525.40 | +1.42% | INR 515.00 | INR 528.00 | INR 515.00 | 6.00K |
| 2026-07-30 | INR 518.05 | -1.47% | INR 525.00 | INR 527.50 | INR 517.00 | 12.30K |
| 2026-07-29 | INR 525.80 | +0.63% | INR 538.00 | INR 542.00 | INR 517.05 | 19.80K |
| 2026-07-28 | INR 522.50 | +1.02% | INR 520.00 | INR 543.95 | INR 517.55 | 9.00K |
| 2026-07-27 | INR 517.20 | -1.33% | INR 538.95 | INR 539.00 | INR 509.05 | 9.60K |
| 2026-07-24 | INR 524.15 | -3.18% | INR 535.00 | INR 535.00 | INR 505.10 | 23.40K |
| 2026-07-23 | INR 541.35 | -0.14% | INR 541.00 | INR 550.00 | INR 540.00 | 6.60K |
| 2026-07-22 | INR 542.10 | -3.20% | INR 545.00 | INR 545.05 | INR 540.00 | 14.40K |
| 2026-07-21 | INR 560.00 | -1.58% | INR 560.00 | INR 562.80 | INR 551.00 | 8.10K |
| 2026-07-20 | INR 569.00 | +3.24% | INR 566.00 | INR 571.00 | INR 560.00 | 3.60K |
| 2026-07-17 | INR 551.15 | -4.42% | INR 566.00 | INR 575.00 | INR 545.00 | 23.70K |
| 2026-07-16 | INR 576.65 | +2.84% | INR 574.90 | INR 594.00 | INR 568.00 | 8.40K |
| 2026-07-15 | INR 560.75 | -2.04% | INR 568.00 | INR 603.90 | INR 545.00 | 21.30K |
| 2026-07-14 | INR 572.40 | -2.92% | INR 590.00 | INR 592.00 | INR 570.00 | 17.70K |
| 2026-07-13 | INR 589.60 | -0.12% | INR 590.10 | INR 596.50 | INR 580.60 | 21.30K |
| 2026-07-10 | INR 590.30 | -0.62% | INR 600.00 | INR 606.95 | INR 590.10 | 8.10K |
| 2026-07-09 | INR 594.00 | +0.58% | INR 591.20 | INR 605.95 | INR 590.10 | 11.10K |
| 2026-07-08 | INR 590.55 | -1.21% | INR 600.10 | INR 602.00 | INR 590.10 | 5.70K |
| 2026-07-07 | INR 597.80 | -0.28% | INR 599.50 | INR 604.55 | INR 595.00 | 10.20K |
| 2026-07-06 | INR 599.50 | -4.54% | INR 620.00 | INR 620.00 | INR 598.00 | 11.40K |
| 2026-07-03 | INR 628.00 | -2.24% | INR 641.30 | INR 643.00 | INR 616.00 | 14.10K |
| 2026-07-02 | INR 642.40 | +1.05% | INR 636.00 | INR 651.10 | INR 636.00 | 17.70K |
| 2026-07-01 | INR 635.75 | +1.84% | INR 626.00 | INR 640.00 | INR 624.50 | 35.10K |
| 2026-06-30 | INR 624.25 | +1.34% | INR 618.70 | INR 629.00 | INR 618.70 | 73.80K |
| 2026-06-29 | INR 616.00 | -0.19% | INR 617.20 | INR 623.00 | INR 615.00 | 96.00K |
| 2026-06-26 | INR 617.20 | 0.00% | INR 617.20 | INR 617.20 | INR 617.20 | 0 |
| 2026-06-25 | INR 617.20 | -0.90% | INR 622.80 | INR 635.00 | INR 610.10 | 34.20K |
| 2026-06-24 | INR 622.80 | +5.27% | INR 592.50 | INR 635.00 | INR 592.50 | 33.00K |
| 2026-06-23 | INR 591.60 | -0.03% | INR 592.25 | INR 600.00 | INR 590.10 | 13.80K |
| 2026-06-22 | INR 591.80 | -1.89% | INR 603.20 | INR 603.20 | INR 585.35 | 16.50K |
| 2026-06-19 | INR 603.20 | +1.04% | INR 597.00 | INR 605.00 | INR 585.35 | 14.40K |
| 2026-06-18 | INR 597.00 | +0.09% | INR 614.85 | INR 614.85 | INR 593.00 | 5.70K |
| 2026-06-17 | INR 596.45 | +0.24% | INR 609.00 | INR 615.00 | INR 595.00 | 11.70K |
| 2026-06-16 | INR 595.00 | -2.98% | INR 610.00 | INR 610.00 | INR 595.00 | 6.60K |
| 2026-06-15 | INR 613.30 | +2.94% | INR 598.00 | INR 620.00 | INR 580.05 | 34.20K |
| 2026-06-12 | INR 595.80 | +2.11% | INR 585.00 | INR 600.00 | INR 585.00 | 6.60K |
| 2026-06-11 | INR 583.50 | +0.36% | INR 581.00 | INR 598.00 | INR 578.00 | 9.30K |
| 2026-06-10 | INR 581.40 | +0.03% | INR 583.50 | INR 595.00 | INR 581.00 | 7.80K |
| 2026-06-09 | INR 581.25 | -0.23% | INR 596.00 | INR 596.00 | INR 580.00 | 6.30K |
| 2026-06-08 | INR 582.60 | -3.38% | INR 600.00 | INR 600.00 | INR 566.30 | 12.30K |
| 2026-06-05 | INR 603.00 | -1.24% | INR 603.00 | INR 613.00 | INR 603.00 | 5.70K |
| 2026-06-04 | INR 610.55 | +2.14% | INR 601.00 | INR 615.00 | INR 595.00 | 17.40K |
| 2026-06-03 | INR 597.75 | +2.88% | INR 583.00 | INR 605.00 | INR 561.15 | 95.70K |
| 2026-06-02 | INR 581.00 | -3.19% | INR 600.00 | INR 600.00 | INR 575.00 | 11.10K |
| 2026-06-01 | INR 600.15 | +3.38% | INR 590.00 | INR 613.50 | INR 590.00 | 23.70K |
| 2026-05-29 | INR 580.55 | -1.92% | INR 599.00 | INR 599.00 | INR 580.00 | 12.30K |
| 2026-05-28 | INR 591.90 | 0.00% | INR 591.90 | INR 591.90 | INR 591.90 | 0 |
| 2026-05-27 | INR 591.90 | -0.45% | INR 598.45 | INR 598.95 | INR 578.00 | 25.50K |