Zen Technologies Limited - ZENTEC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1,380	1,373.1	1,373.1	1,383.7	1,363	138,950
October 17, 2025	1,355.7	1,376.6	1,376.6	1,392	1,347	447,851
October 16, 2025	1,370	1,349.7	1,349.7	1,376	1,346.2	318,206
October 15, 2025	1,371	1,367.4	1,367.4	1,378	1,363	277,164
October 14, 2025	1,399	1,362.6	1,362.6	1,403.5	1,356.8	444,128
October 13, 2025	1,431.9	1,393.7	1,393.7	1,431.9	1,386	431,406
October 10, 2025	1,425.8	1,419	1,419	1,435	1,397	465,471
October 09, 2025	1,432.9	1,414.3	1,414.3	1,436.2	1,396	335,478
October 08, 2025	1,437.9	1,423.6	1,423.6	1,452.8	1,421.1	275,372
October 07, 2025	1,464.7	1,436.6	1,436.6	1,464.7	1,432	239,563
October 06, 2025	1,499.8	1,455.6	1,455.6	1,501	1,445.4	338,367
October 03, 2025	1,474.1	1,487.5	1,487.5	1,497.2	1,464	263,680
October 01, 2025	1,441	1,467	1,467	1,488.9	1,430.7	377,158
September 30, 2025	1,440	1,432.8	1,432.8	1,455	1,410	336,130
September 29, 2025	1,505.5	1,426.4	1,426.4	1,513.2	1,425.8	473,244
September 26, 2025	1,521	1,500.8	1,500.8	1,525	1,469.2	345,807
September 25, 2025	1,543.2	1,520.3	1,520.3	1,568	1,514.4	265,971
September 24, 2025	1,609.7	1,533.2	1,533.2	1,617	1,523.4	389,478
September 23, 2025	1,644	1,603.5	1,603.5	1,644	1,590	294,402
September 22, 2025	1,599	1,605.4	1,605.4	1,636.9	1,595	424,257
September 19, 2025	1,640	1,610.8	1,610.8	1,657	1,572.9	807,085
September 18, 2025	1,557.9	1,621.3	1,621.3	1,621.3	1,555	2.01M
September 17, 2025	1,479.9	1,544.1	1,544.1	1,544.1	1,471.6	1.28M
September 16, 2025	1,494	1,470.6	1,470.6	1,498.5	1,467	304,337
September 15, 2025	1,491.9	1,498.5	1,498.5	1,525	1,481.5	482,704
September 12, 2025	1,468.5	1,481.5	1,481.5	1,497.6	1,453.4	622,239
September 11, 2025	1,519.9	1,458.8	1,458.8	1,525	1,452	471,662
September 10, 2025	1,454	1,502.6	1,502.6	1,509.7	1,440.2	398,440
September 09, 2025	1,458.6	1,437.9	1,437.9	1,467.7	1,429.1	249,456
September 08, 2025	1,479.2	1,458.5	1,458.5	1,486.4	1,452.3	179,941
September 05, 2025	1,480	1,479.2	1,479.2	1,490	1,466.1	215,338
September 04, 2025	1,488.5	1,475.5	1,475.5	1,499.6	1,471	323,595
September 03, 2025	1,509.5	1,482.5	1,482.5	1,509.5	1,478.5	308,357
September 02, 2025	1,512.5	1,502.9	1,502.9	1,536.8	1,479.2	491,569
September 01, 2025	1,471.5	1,505	1,505	1,517.7	1,462	519,461
August 29, 2025	1,459.7	1,459.6	1,459.6	1,478.1	1,433.9	276,086
August 28, 2025	1,499.8	1,459.7	1,459.7	1,507.5	1,445.1	303,412
August 26, 2025	1,538.1	1,504.1	1,504.1	1,538.1	1,470	579,088
August 25, 2025	1,489.7	1,539.6	1,539.6	1,550	1,485	802,144
August 22, 2025	1,420	1,492.6	1,492.6	1,492.6	1,414.1	775,478
August 21, 2025	1,427.2	1,421.6	1,421.6	1,449.8	1,419.2	240,281
August 20, 2025	1,428.3	1,420.1	1,420.1	1,444	1,415.6	215,425
August 19, 2025	1,440.2	1,421.6	1,421.6	1,445	1,409.8	209,652
August 18, 2025	1,427.8	1,429.3	1,429.3	1,476.9	1,425	487,819
August 14, 2025	1,428.9	1,406.6	1,406.6	1,428.9	1,402	130,572
August 13, 2025	1,405	1,421.5	1,421.5	1,432	1,402.4	213,855
August 12, 2025	1,437.3	1,402.4	1,402.4	1,440.6	1,400	224,703
August 11, 2025	1,409.9	1,430.7	1,430.7	1,473.9	1,361	483,946
August 08, 2025	1,434	1,404.7	1,404.7	1,446	1,402.1	257,259
August 07, 2025	1,410	1,434.7	1,434.7	1,460	1,400	262,856
August 06, 2025	1,484.9	1,427.9	1,427.9	1,497	1,424	390,689
August 05, 2025	1,509	1,474.4	1,474.4	1,522.2	1,465.5	289,464
August 04, 2025	1,548	1,496.7	1,496.7	1,561.2	1,484.9	424,993
August 01, 2025	1,465.9	1,533.2	1,533.2	1,537.3	1,465	915,440
July 31, 2025	1,449.6	1,464.1	1,464.1	1,525.8	1,449.6	2.23M
July 30, 2025	1,525.9	1,525.9	1,525.9	1,525.9	1,525.9	119,132
July 29, 2025	1,606.2	1,606.2	1,606.2	1,606.2	1,606.2	63,925
July 28, 2025	1,690.7	1,690.7	1,690.7	1,690.7	1,690.7	66,812
July 25, 2025	1,866.5	1,779.6	1,779.6	1,866.5	1,773.2	332,932
July 24, 2025	1,904	1,866.5	1,866.5	1,905	1,858.5	161,247

Zen Technologies Limited (ZENTEC.NS) NSE