Zen Technologies Limited (ZENTEC.NS) NSE

1,361.30

+2.5(+0.18%)

Updated at November 10 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 25, 20251,543.21,520.31,520.31,5681,514.4265,971
September 24, 20251,609.71,533.21,533.21,6171,523.4389,478
September 23, 20251,6441,603.51,603.51,6441,590294,402
September 22, 20251,5991,605.41,605.41,636.91,595424,257
September 19, 20251,6401,610.81,610.81,6571,572.9807,085
September 18, 20251,557.91,621.31,621.31,621.31,5552.01M
September 17, 20251,479.91,544.11,544.11,544.11,471.61.28M
September 16, 20251,4941,470.61,470.61,498.51,467304,337
September 15, 20251,491.91,498.51,498.51,5251,481.5482,704
September 12, 20251,468.51,481.51,481.51,497.61,453.4622,239
September 11, 20251,519.91,458.81,458.81,5251,452471,662
September 10, 20251,4541,502.61,502.61,509.71,440.2398,440
September 09, 20251,458.61,437.91,437.91,467.71,429.1249,456
September 08, 20251,479.21,458.51,458.51,486.41,452.3179,941
September 05, 20251,4801,479.21,479.21,4901,466.1215,338
September 04, 20251,488.51,475.51,475.51,499.61,471323,595
September 03, 20251,509.51,482.51,482.51,509.51,478.5308,357
September 02, 20251,512.51,502.91,502.91,536.81,479.2491,569
September 01, 20251,471.51,5051,5051,517.71,462519,461
August 29, 20251,459.71,459.61,459.61,478.11,433.9276,086
August 28, 20251,499.81,459.71,459.71,507.51,445.1303,412
August 26, 20251,538.11,504.11,504.11,538.11,470579,088
August 25, 20251,489.71,539.61,539.61,5501,485802,144
August 22, 20251,4201,492.61,492.61,492.61,414.1775,478
August 21, 20251,427.21,421.61,421.61,449.81,419.2240,281
August 20, 20251,428.31,420.11,420.11,4441,415.6215,425
August 19, 20251,440.21,421.61,421.61,4451,409.8209,652
August 18, 20251,427.81,429.31,429.31,476.91,425487,819
August 14, 20251,428.91,406.61,406.61,428.91,402130,572
August 13, 20251,4051,421.51,421.51,4321,402.4213,855
August 12, 20251,437.31,402.41,402.41,440.61,400224,703
August 11, 20251,409.91,430.71,430.71,473.91,361483,946
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved