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 ₹27,103.72 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹8,229.14, while ₹1000 invested 1 year ago would be worth ₹1,272.08. This corresponds to total returns of 2,610.37%, 722.91%, 27.21%, respectively, with annualized returns of 39.07%, 52.39%, 27.21%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 1,731.2 | 1,712.6 | 1,712.6 | 1,735 | 1,701 | 182,151 |
| November 08, 2026 | 1,729.8 | 1,720.3 | 1,720.3 | 1,745.9 | 1,709 | 51,950 |
| November 06, 2026 | 1,710 | 1,720.8 | 1,720.8 | 1,728.4 | 1,670 | 256,879 |
| November 05, 2026 | 1,760 | 1,724.5 | 1,724.5 | 1,762.7 | 1,709 | 380,674 |
| November 04, 2026 | 1,726 | 1,729.1 | 1,729.1 | 1,750 | 1,687.8 | 441,456 |
| November 03, 2026 | 1,670 | 1,710.6 | 1,710.6 | 1,740 | 1,628 | 1.24M |
| November 02, 2026 | 1,635 | 1,720.6 | 1,720.6 | 1,805.7 | 1,635 | 4.52M |
| October 30, 2026 | 1,630 | 1,588.4 | 1,588.4 | 1,634.9 | 1,576.7 | 244,943 |
| October 29, 2026 | 1,569 | 1,621.6 | 1,621.6 | 1,627 | 1,569 | 221,160 |
| October 28, 2026 | 1,562.1 | 1,568.8 | 1,568.8 | 1,600 | 1,545.5 | 145,865 |
| October 27, 2026 | 1,559.9 | 1,562.4 | 1,562.4 | 1,614 | 1,546.9 | 236,436 |
| October 26, 2026 | 1,489 | 1,544.7 | 1,544.7 | 1,560 | 1,475 | 211,864 |
| October 23, 2026 | 1,555.1 | 1,493.8 | 1,493.8 | 1,562.2 | 1,463 | 422,654 |
| October 22, 2026 | 1,590 | 1,562.2 | 1,562.2 | 1,596.4 | 1,551.6 | 153,161 |
| October 21, 2026 | 1,625 | 1,613.5 | 1,613.5 | 1,625 | 1,561.1 | 224,103 |
| October 19, 2026 | 1,668.1 | 1,627.4 | 1,627.4 | 1,668.1 | 1,618.3 | 153,731 |
| October 16, 2026 | 1,698 | 1,655.6 | 1,655.6 | 1,698 | 1,641.5 | 191,851 |
| October 15, 2026 | 1,648.1 | 1,695 | 1,695 | 1,708.4 | 1,620 | 268,600 |
| October 14, 2026 | 1,655 | 1,649.3 | 1,649.3 | 1,683.9 | 1,626.9 | 239,195 |
| October 13, 2026 | 1,624.9 | 1,652.7 | 1,652.7 | 1,655 | 1,585.9 | 286,886 |
| October 12, 2026 | 1,545.3 | 1,610 | 1,610 | 1,615 | 1,539.3 | 452,056 |
| October 09, 2026 | 1,510 | 1,528.8 | 1,528.8 | 1,534.7 | 1,485 | 238,913 |
| October 08, 2026 | 1,581 | 1,514.2 | 1,514.2 | 1,619 | 1,479.2 | 587,778 |
| October 07, 2026 | 1,608 | 1,580.2 | 1,580.2 | 1,608 | 1,572 | 157,445 |
| October 06, 2026 | 1,608.8 | 1,614.3 | 1,614.3 | 1,622 | 1,598.8 | 177,454 |
| October 05, 2026 | 1,585 | 1,599.5 | 1,599.5 | 1,606 | 1,571.6 | 212,588 |
| 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 |
AD
