Zen Technologies Limited (ZENTEC.NS) NSE

1,390.00

-4.99995(-0.36%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251,398.71,391.61,391.61,414.41,386261,671
December 23, 20251,411.91,3951,3951,421.11,388.2343,809
December 22, 20251,379.91,394.61,394.61,4191,369.1494,259
December 19, 20251,344.21,366.11,366.11,369.81,340181,835
December 18, 20251,355.11,344.21,344.21,355.31,332.1187,023
December 17, 20251,3581,363.51,363.51,376.51,343.5223,993
December 16, 20251,3671,364.11,364.11,376.81,352165,453
December 15, 20251,382.21,368.61,368.61,383.61,365136,866
December 12, 20251,3751,389.11,389.11,3941,355260,764
December 11, 20251,352.81,373.61,373.61,385.81,341.2230,510
December 10, 20251,3501,368.21,368.21,374.21,329.5268,291
December 09, 20251,3501,345.11,345.11,355.11,318284,530
December 08, 20251,397.41,362.21,362.21,397.51,341.1341,506
December 05, 20251,393.91,388.71,388.71,4251,376.51.31M
December 04, 20251,3821,374.71,374.71,3891,372.1156,344
December 03, 20251,393.41,380.11,380.11,4001,370181,939
December 02, 20251,395.71,392.21,392.21,409.61,376249,379
December 01, 20251,410.21,395.61,395.61,421.91,390216,640
November 28, 20251,4021,406.71,406.71,419.11,396.6162,211
November 27, 20251,406.91,407.81,407.81,4371,401.1339,610
November 26, 20251,4071,406.81,406.81,444.71,401.1468,844
November 25, 20251,3821,397.41,397.41,4041,377.5335,286
November 24, 20251,3961,382.81,382.81,409.91,373.6315,231
November 21, 20251,4351,412.61,412.61,435.41,401.2403,394
November 19, 20251,398.71,401.71,401.71,4201,380195,259
November 18, 20251,449.41,3981,3981,450.41,396.1287,631
November 17, 20251,444.61,449.41,449.41,479.41,439706,875
November 14, 20251,3681,434.41,434.41,472.91,3681.67M
November 13, 20251,3881,367.61,367.61,4561,350697,904
November 12, 20251,387.81,390.31,390.31,405.91,381.7187,266
November 11, 20251,373.41,384.51,384.51,4041,360356,569
November 10, 20251,358.81,361.31,361.31,378.71,350201,336
November 07, 20251,3741,358.81,358.81,376.91,337.7282,135
November 06, 20251,4041,377.21,377.21,4071,365289,074
November 04, 20251,4201,4071,4071,4301,400.1305,943
November 03, 20251,4251,413.31,413.31,446.11,393.41.32M
October 31, 20251,3851,357.21,357.21,3861,353246,400
October 30, 20251,361.81,376.91,376.91,386.91,353.7286,408
October 29, 20251,340.91,362.11,362.11,374.41,330.2312,804
October 28, 20251,344.91,340.81,340.81,3591,331371,881
October 27, 20251,3421,339.81,339.81,3601,3051.21M
October 24, 20251,392.91,396.51,396.51,414.51,378.9312,578
October 23, 20251,4081,386.41,386.41,419.91,378253,888
October 21, 20251,3931,400.21,400.21,4061,385130,721
October 20, 20251,3801,373.11,373.11,383.71,363138,950
October 17, 20251,355.71,376.61,376.61,3921,347447,851
October 16, 20251,3701,349.71,349.71,3761,346.2318,206
October 15, 20251,3711,367.41,367.41,3781,363277,164
October 14, 20251,3991,362.61,362.61,403.51,356.8444,128
October 13, 20251,431.91,393.71,393.71,431.91,386431,406
October 10, 20251,425.81,4191,4191,4351,397465,471
October 09, 20251,432.91,414.31,414.31,436.21,396335,478
October 08, 20251,437.91,423.61,423.61,452.81,421.1275,372
October 07, 20251,464.71,436.61,436.61,464.71,432239,563
October 06, 20251,499.81,455.61,455.61,5011,445.4338,367
October 03, 20251,474.11,487.51,487.51,497.21,464263,680
October 01, 20251,4411,4671,4671,488.91,430.7377,158
September 30, 20251,4401,432.81,432.81,4551,410336,130
September 29, 20251,505.51,426.41,426.41,513.21,425.8473,244
September 26, 20251,5211,500.81,500.81,5251,469.2345,807
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved