Zen Technologies Limited ZENTEC
NSE · Hindistan · Teknoloji Hizmetleri
INR 1.576,10-29,10 (-%1,81)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |