Zen Technologies Limited (ZENTEC.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZENTEC.NS Historical Return
If you invested ₹1000 in Zen Technologies Limited (ZENTEC.NS) 10 years ago, it would be worth ₹19,872.65 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹7,335.47, while ₹1000 invested 1 year ago would be worth ₹1,074.37. This corresponds to total returns of 1,887.27%, 633.55%, 7.44%, respectively, with annualized returns of 34.84%, 48.93%, 7.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZENTEC.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,605.2 | 1,576.1 | 1,576.1 | 1,610 | 1,550 | 251,276 |
| September 30, 2026 | 1,625 | 1,605.2 | 1,605.2 | 1,647.2 | 1,601 | 185,412 |
| September 29, 2026 | 1,642 | 1,619.8 | 1,619.8 | 1,649.2 | 1,606 | 305,781 |
| September 28, 2026 | 1,675 | 1,642.8 | 1,642.8 | 1,678.4 | 1,638.2 | 181,301 |
| September 25, 2026 | 1,649 | 1,682.4 | 1,682.4 | 1,695 | 1,613.7 | 318,892 |
| September 24, 2026 | 1,664.6 | 1,645.7 | 1,645.7 | 1,681.6 | 1,640.7 | 168,806 |
| September 23, 2026 | 1,673 | 1,672.3 | 1,672.3 | 1,685 | 1,661.1 | 136,927 |
| September 22, 2026 | 1,696.5 | 1,673.8 | 1,673.8 | 1,729.9 | 1,666 | 251,826 |
| September 21, 2026 | 1,699 | 1,687.2 | 1,687.2 | 1,701 | 1,657.7 | 166,893 |
| September 18, 2026 | 1,690 | 1,687.4 | 1,687.4 | 1,706 | 1,680 | 196,223 |
| September 17, 2026 | 1,663 | 1,681.7 | 1,681.7 | 1,695.8 | 1,656.9 | 212,129 |
| September 16, 2026 | 1,616.1 | 1,662.8 | 1,662.8 | 1,670 | 1,585.6 | 424,705 |
| September 15, 2026 | 1,730 | 1,638.9 | 1,638.9 | 1,732.8 | 1,630 | 530,009 |
| September 11, 2026 | 1,740 | 1,722.6 | 1,722.6 | 1,741.2 | 1,707.1 | 273,823 |
| September 10, 2026 | 1,769.8 | 1,749.9 | 1,749.9 | 1,771.9 | 1,745.6 | 238,930 |
| September 09, 2026 | 1,820 | 1,762.3 | 1,762.3 | 1,853.9 | 1,756.5 | 447,868 |
| September 08, 2026 | 1,808 | 1,825 | 1,825 | 1,864.8 | 1,804.1 | 581,636 |
| September 07, 2026 | 1,801.4 | 1,794.6 | 1,794.6 | 1,842 | 1,780 | 344,083 |
| September 04, 2026 | 1,810.8 | 1,801.4 | 1,801.4 | 1,838.2 | 1,795.2 | 169,326 |
| September 03, 2026 | 1,861 | 1,810.3 | 1,810.3 | 1,866.4 | 1,795 | 226,162 |
| September 02, 2026 | 1,776.9 | 1,829.1 | 1,829.1 | 1,842.4 | 1,749.1 | 434,417 |
| September 01, 2026 | 1,779 | 1,780.7 | 1,780.7 | 1,789.1 | 1,736.5 | 334,400 |
| August 31, 2026 | 1,814 | 1,779.1 | 1,779.1 | 1,815.8 | 1,759.8 | 500,169 |
| August 28, 2026 | 1,825 | 1,820.1 | 1,820.1 | 1,837 | 1,805.3 | 221,628 |
| August 27, 2026 | 1,873.4 | 1,825.6 | 1,825.6 | 1,873.6 | 1,816.3 | 281,461 |
| August 26, 2026 | 1,879.9 | 1,873.4 | 1,873.4 | 1,906.5 | 1,860.1 | 256,943 |
| August 25, 2026 | 1,894 | 1,877.7 | 1,877.7 | 1,906.6 | 1,858 | 278,612 |
| August 24, 2026 | 1,931.2 | 1,903.3 | 1,903.3 | 1,932.8 | 1,895 | 280,229 |
| August 21, 2026 | 1,900 | 1,926.3 | 1,926.3 | 1,960.6 | 1,885.6 | 579,988 |
| August 20, 2026 | 1,940 | 1,909.1 | 1,909.1 | 1,945 | 1,882.5 | 488,326 |
| August 19, 2026 | 1,995 | 1,932.6 | 1,932.6 | 2,043.7 | 1,921.9 | 997,323 |
| August 18, 2026 | 1,860.1 | 1,982.4 | 1,982.4 | 2,012.4 | 1,855.2 | 2.74M |
| August 17, 2026 | 1,873 | 1,864.5 | 1,864.5 | 1,896.6 | 1,852.4 | 388,390 |
| August 14, 2026 | 1,832.4 | 1,857.2 | 1,857.2 | 1,878.5 | 1,831.8 | 410,906 |
| August 13, 2026 | 1,825 | 1,831.8 | 1,831.8 | 1,863.7 | 1,822 | 288,322 |
| August 12, 2026 | 1,826 | 1,824.3 | 1,824.3 | 1,853 | 1,810.1 | 502,987 |
| August 11, 2026 | 1,749.9 | 1,819.8 | 1,819.8 | 1,827.4 | 1,748.9 | 859,519 |
| August 10, 2026 | 1,718 | 1,720 | 1,720 | 1,731 | 1,701 | 176,819 |
| August 07, 2026 | 1,734.6 | 1,721.1 | 1,721.1 | 1,759 | 1,713 | 194,381 |
| August 06, 2026 | 1,674.7 | 1,734.6 | 1,734.6 | 1,748 | 1,660 | 733,298 |
| August 05, 2026 | 1,697.9 | 1,674.7 | 1,674.7 | 1,699.6 | 1,669 | 174,556 |
| August 04, 2026 | 1,656 | 1,683.4 | 1,683.4 | 1,724.4 | 1,656 | 470,480 |
| August 03, 2026 | 1,635 | 1,656.4 | 1,656.4 | 1,673.5 | 1,624 | 298,507 |
| July 31, 2026 | 1,615.4 | 1,624.2 | 1,624.2 | 1,668.4 | 1,609.7 | 357,485 |
| July 30, 2026 | 1,660 | 1,615.4 | 1,615.4 | 1,660 | 1,600 | 338,635 |
| July 29, 2026 | 1,655 | 1,646.1 | 1,646.1 | 1,658.4 | 1,636.2 | 219,811 |
| July 28, 2026 | 1,688.1 | 1,640.6 | 1,640.6 | 1,688.1 | 1,625.5 | 600,117 |
| July 27, 2026 | 1,613.6 | 1,688.2 | 1,688.2 | 1,717.5 | 1,613.6 | 1.62M |
| July 23, 2026 | 1,802 | 1,800.7 | 1,800.7 | 1,824.7 | 1,772 | 264,857 |
| July 22, 2026 | 1,828 | 1,814.7 | 1,814.7 | 1,844.2 | 1,795.4 | 243,520 |
| July 21, 2026 | 1,751 | 1,818.7 | 1,818.7 | 1,830 | 1,742.3 | 534,467 |
| July 20, 2026 | 1,767 | 1,749.8 | 1,749.8 | 1,784 | 1,730 | 244,822 |
| July 17, 2026 | 1,807.1 | 1,769.7 | 1,769.7 | 1,807.1 | 1,763 | 271,287 |
| July 16, 2026 | 1,829 | 1,809.6 | 1,809.6 | 1,841.3 | 1,791.3 | 233,570 |
| July 15, 2026 | 1,806 | 1,823.1 | 1,823.1 | 1,843 | 1,806 | 234,329 |
| July 14, 2026 | 1,824 | 1,802.7 | 1,802.7 | 1,827.5 | 1,788 | 274,592 |
| July 13, 2026 | 1,870 | 1,831.1 | 1,831.1 | 1,870.9 | 1,820 | 431,920 |
| July 10, 2026 | 1,829 | 1,880.4 | 1,880.4 | 1,895 | 1,813.4 | 598,290 |
| July 09, 2026 | 1,819.2 | 1,813 | 1,813 | 1,838.9 | 1,785 | 510,706 |
| July 08, 2026 | 1,849 | 1,818.6 | 1,818.6 | 1,904 | 1,800.1 | 1.03M |
AD
