NSE - Delayed Quote INR

Zen Technologies Limited (ZENTEC.NS)

Compare
2,150.25
-35.60
(-1.63%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20252,190.052,242.002,132.152,150.252,150.25547,245
Jan 14, 20252,266.752,350.002,070.152,185.852,185.85898,893
Jan 13, 20252,420.052,445.002,121.052,266.752,266.75920,852
Jan 10, 20252,528.502,529.852,420.002,458.452,458.45424,181
Jan 9, 20252,477.502,585.002,458.552,539.052,539.05464,707
Jan 8, 20252,502.002,503.752,434.202,468.852,468.85184,536
Jan 7, 20252,465.002,532.002,450.002,497.852,497.85239,798
Jan 6, 20252,533.452,569.002,409.002,455.352,455.35436,160
Jan 3, 20252,505.002,588.002,505.002,533.452,533.45293,394
Jan 2, 20252,484.052,525.002,465.002,501.202,501.20182,180
Jan 1, 20252,453.702,515.002,431.052,480.202,480.20240,791
Dec 31, 20242,424.002,458.002,345.002,445.652,445.65343,607
Dec 30, 20242,356.152,458.002,330.052,429.502,429.50426,254
Dec 27, 20242,474.402,478.102,348.102,404.252,404.25428,550
Dec 26, 20242,562.002,562.002,440.052,464.502,464.50643,354
Dec 24, 20242,597.002,627.002,522.652,564.952,564.95632,541
Dec 23, 20242,555.002,600.002,406.652,577.002,577.001,014,490
Dec 20, 20242,448.002,590.002,323.252,493.052,493.051,593,381
Dec 19, 20242,316.902,489.002,262.002,424.002,424.00908,641
Dec 18, 20242,400.002,439.852,300.552,380.952,380.951,152,163
Dec 17, 20242,334.002,505.002,315.002,400.652,400.652,567,518
Dec 16, 20242,178.002,343.852,170.552,326.802,326.801,493,740
Dec 13, 20242,113.052,179.802,080.502,167.952,167.951,158,381
Dec 12, 20242,100.002,124.952,066.002,116.452,116.45580,252
Dec 11, 20242,077.202,117.852,037.002,088.602,088.60829,826
Dec 10, 20242,014.952,097.001,965.552,064.152,064.151,655,115
Dec 9, 20241,928.352,014.851,903.501,997.601,997.60931,469
Dec 6, 20241,926.002,033.001,898.001,912.601,912.602,143,441
Dec 5, 20241,859.001,900.801,823.001,887.001,887.00573,091
Dec 4, 20241,844.001,857.701,813.951,836.801,836.80346,901
Dec 3, 20241,902.001,913.001,771.101,806.401,806.401,603,609
Dec 2, 20241,905.701,975.951,883.551,912.251,912.25357,558
Nov 29, 20241,912.001,914.001,879.351,897.401,897.40156,276
Nov 28, 20241,925.001,937.001,873.001,892.401,892.40188,523
Nov 27, 20241,826.001,959.901,813.401,907.301,907.30626,375
Nov 26, 20241,848.851,849.001,810.301,820.201,820.20163,473
Nov 25, 20241,815.001,844.751,794.651,812.601,812.60410,013
Nov 22, 20241,798.901,798.901,755.001,763.401,763.40136,190
Nov 21, 20241,775.001,847.901,769.051,781.951,781.95297,315
Nov 19, 20241,759.951,814.451,757.301,768.901,768.90210,147
Nov 18, 20241,809.001,809.001,740.001,757.301,757.30181,248
Nov 14, 20241,690.001,794.451,682.101,766.951,766.95367,481
Nov 13, 20241,740.051,779.801,657.101,695.351,695.35278,864
Nov 12, 20241,799.001,812.001,780.001,786.901,786.90147,999
Nov 11, 20241,825.401,862.951,725.001,778.401,778.40262,475
Nov 8, 20241,871.001,884.751,811.001,824.051,824.05177,005
Nov 7, 20241,918.001,919.001,866.001,873.151,873.15182,639
Nov 6, 20241,884.951,927.951,884.951,900.301,900.30296,443
Nov 5, 20241,858.001,890.001,835.051,877.901,877.90307,884
Nov 4, 20241,938.601,938.601,839.151,865.101,865.101,004,766
Nov 1, 20241,900.451,920.001,850.001,878.651,878.65115,335
Oct 31, 20241,806.951,893.501,789.501,884.351,884.35386,483
Oct 30, 20241,766.651,845.451,750.001,808.001,808.00267,284
Oct 29, 20241,735.651,777.001,695.001,760.951,760.95205,528
Oct 28, 20241,705.001,739.951,644.051,718.601,718.60260,197
Oct 25, 20241,750.001,750.001,655.001,697.901,697.90277,673
Oct 24, 20241,774.001,794.101,747.001,752.551,752.55129,353
Oct 23, 20241,725.001,809.951,685.551,773.351,773.35339,888
Oct 22, 20241,894.001,894.001,751.001,756.951,756.95433,824
Oct 21, 20241,918.801,918.801,852.951,862.451,862.45158,409
Oct 18, 20241,887.001,930.001,809.101,910.451,910.45302,509
Oct 17, 20241,925.001,932.001,855.001,897.651,897.65294,504
Oct 16, 20241,979.601,981.901,908.001,924.051,924.05285,703
Oct 15, 20241,914.001,997.701,878.751,979.601,979.60667,101
Oct 14, 20241,920.001,934.801,880.001,910.151,910.15353,318
Oct 11, 20241,948.001,964.351,875.001,899.951,899.95760,297
Oct 10, 20241,782.001,935.901,782.001,935.901,935.901,936,852
Oct 9, 20241,664.951,790.001,659.901,759.951,759.95575,629
Oct 8, 20241,623.051,666.001,591.051,650.551,650.55187,235
Oct 7, 20241,672.101,678.801,583.501,628.401,628.40332,156
Oct 4, 20241,650.001,678.951,614.051,666.851,666.85203,228
Oct 3, 20241,652.051,700.001,650.001,663.501,663.50254,291
Oct 1, 20241,729.651,731.001,700.001,707.701,707.70413,005
Sep 30, 20241,708.951,735.001,680.001,716.301,716.30373,316
Sep 27, 20241,684.801,750.001,671.001,709.201,709.20203,526
Sep 26, 20241,744.301,765.001,613.301,675.001,675.00420,266
Sep 25, 20241,714.951,735.001,691.201,698.201,698.20161,279
Sep 24, 20241,695.001,724.001,690.001,709.201,709.20191,742
Sep 23, 20241,720.001,731.001,687.001,696.051,696.05179,246
Sep 20, 20241,698.001,738.001,633.001,703.951,703.951,113,256
Sep 19, 20241,687.801,701.001,602.001,680.551,680.55427,908
Sep 18, 20241,697.901,708.001,650.001,674.601,674.60159,669
Sep 17, 20241,727.751,727.751,683.051,694.951,694.95225,080
Sep 16, 20241,690.001,722.001,666.051,715.951,715.95355,417
Sep 13, 20241,640.001,694.651,621.001,667.701,667.70354,352
Sep 12, 20241,620.001,634.951,609.301,621.251,621.25161,531
Sep 11, 20241,628.901,628.901,598.051,612.401,612.40207,402
Sep 10, 20241,601.201,628.901,594.301,618.801,618.80237,327
Sep 9, 20241,619.851,619.951,576.001,594.301,594.30314,152
Sep 6, 2024 1.00 Dividend
Sep 6, 20241,678.001,678.001,618.001,626.401,626.40302,592
Sep 5, 20241,679.001,684.951,650.501,673.351,672.35219,469
Sep 4, 20241,675.001,700.501,651.001,659.951,658.96325,628
Sep 3, 20241,710.001,710.001,670.101,677.551,676.55332,513
Sep 2, 20241,729.001,729.001,670.001,684.751,683.74425,511
Aug 30, 20241,735.251,744.901,671.001,696.651,695.64823,565
Aug 29, 20241,799.001,799.001,734.151,734.151,733.11723,007
Aug 28, 20241,883.451,883.451,790.001,825.401,824.31455,105
Aug 27, 20241,900.901,970.001,825.051,845.051,843.95954,106
Aug 26, 20241,843.001,876.701,810.201,876.701,875.58934,945
Aug 23, 20241,766.301,800.001,712.101,787.351,786.28446,397
Aug 22, 20241,774.501,863.351,731.001,753.651,752.601,000,893
Aug 21, 20241,704.901,782.551,692.001,782.551,781.48706,030
Aug 20, 20241,715.001,715.001,665.251,697.701,696.69215,379
Aug 19, 20241,749.951,749.951,687.051,696.851,695.84408,587
Aug 16, 20241,665.001,724.001,665.001,702.851,701.83347,161
Aug 14, 20241,675.951,680.001,614.601,657.201,656.21286,017
Aug 13, 20241,725.001,727.401,641.001,651.751,650.76384,827
Aug 12, 20241,734.001,785.001,710.501,722.101,721.07570,336
Aug 9, 20241,730.001,767.951,680.001,734.751,733.71598,869
Aug 8, 20241,650.001,728.151,650.001,684.451,683.44874,824
Aug 7, 20241,600.001,645.901,573.951,645.901,644.92333,548
Aug 6, 20241,650.001,690.001,557.001,567.551,566.61472,560
Aug 5, 20241,630.001,707.001,624.101,638.901,637.92824,142
Aug 2, 20241,675.001,768.001,670.001,709.501,708.48687,925
Aug 1, 20241,705.001,723.701,680.551,700.051,699.03494,532
Jul 31, 20241,689.501,743.001,645.001,705.151,704.13963,680
Jul 30, 20241,679.501,689.501,641.601,689.501,688.491,194,842
Jul 29, 20241,609.051,609.051,580.001,609.051,608.091,030,398
Jul 26, 20241,467.001,532.451,465.001,532.451,531.53550,733
Jul 25, 20241,420.001,469.301,411.051,459.501,458.63218,765
Jul 24, 20241,435.501,480.001,421.051,449.151,448.28263,082
Jul 23, 20241,444.801,479.001,364.051,423.201,422.35717,746
Jul 22, 20241,387.001,443.001,345.001,435.851,434.99535,814
Jul 19, 20241,360.701,434.451,332.001,377.301,376.48617,888
Jul 18, 20241,379.001,400.001,341.601,392.601,391.77783,928
Jul 16, 20241,385.001,408.001,341.001,353.201,352.39569,354
Jul 15, 20241,350.001,360.951,332.001,360.951,360.14589,289
Jul 12, 20241,332.001,347.951,285.001,296.151,295.38256,698
Jul 11, 20241,355.001,355.001,305.001,321.551,320.76219,753
Jul 10, 20241,338.001,339.451,268.001,328.601,327.81380,833
Jul 9, 20241,384.001,396.001,315.151,332.251,331.45553,222
Jul 8, 20241,414.951,421.201,346.001,384.351,383.52420,918
Jul 5, 20241,445.001,454.001,402.801,409.251,408.41471,107
Jul 4, 20241,467.951,486.351,362.001,439.601,438.741,466,418
Jul 3, 20241,310.001,429.801,295.051,429.801,428.951,525,304
Jul 2, 20241,304.001,317.301,260.551,299.851,299.07774,623
Jul 1, 20241,183.301,292.551,180.001,290.451,289.681,669,268
Jun 28, 20241,163.051,208.401,155.601,175.051,174.35338,660
Jun 27, 20241,201.901,220.001,146.951,158.701,158.01320,881
Jun 26, 20241,180.901,220.001,170.301,193.451,192.74393,691
Jun 25, 20241,190.001,200.001,172.001,175.651,174.95187,304
Jun 24, 20241,145.001,209.951,139.051,182.901,182.19476,314
Jun 21, 20241,194.001,217.001,140.001,142.701,142.02526,042
Jun 20, 20241,184.501,208.001,173.951,191.751,191.04338,453
Jun 19, 20241,227.151,227.901,161.451,178.051,177.35676,915
Jun 18, 20241,137.001,230.001,110.051,217.751,217.021,925,859
Jun 14, 20241,038.001,132.601,026.551,120.551,119.881,376,393
Jun 13, 20241,048.001,053.351,017.101,029.651,029.03393,274
Jun 12, 2024999.001,060.00994.501,033.451,032.83909,759
Jun 11, 20241,009.051,014.00989.05994.45993.86196,744
Jun 10, 2024984.951,025.00983.05999.35998.75404,655
Jun 7, 2024949.00998.00944.00967.40966.82760,264
Jun 6, 2024909.95944.40905.00917.05916.50373,766
Jun 5, 2024893.95915.00893.95899.55899.01440,293
Jun 4, 2024990.10990.10941.00941.00940.44305,998
Jun 3, 20241,013.001,013.00981.00990.50989.91393,708
May 31, 2024936.25972.00916.55965.30964.72265,134
May 30, 2024933.55939.80925.00927.25926.70109,682
May 29, 2024920.50941.05916.45933.20932.64230,873
May 28, 2024962.00965.00920.00925.70925.15284,359
May 27, 2024985.10992.65950.30958.35957.78248,410
May 24, 2024987.00998.95972.45975.10974.52196,561
May 23, 20241,009.001,009.00985.00986.25985.66195,906
May 22, 2024971.751,013.35957.001,009.801,009.20542,594
May 21, 2024975.00979.30954.00965.10964.52207,000
May 17, 2024952.00953.15931.00937.15936.59223,545
May 16, 2024964.90972.00944.00947.35946.78236,638
May 15, 2024971.00971.05945.05956.70956.13188,043
May 14, 2024939.75977.20930.00962.75962.17391,253
May 13, 2024966.40967.95912.00930.75930.19477,725
May 10, 2024928.65934.15903.10934.15933.59466,648
May 9, 2024935.00958.50886.45889.70889.17916,238
May 8, 2024945.10971.00933.10933.10932.541,182,324
May 7, 20241,002.401,028.40982.20982.20981.611,009,867
May 6, 20241,105.001,105.001,033.901,033.901,033.28944,532
May 3, 20241,092.001,098.801,052.001,088.301,087.65350,643
May 2, 20241,129.401,130.001,054.951,074.601,073.96565,954
Apr 30, 20241,088.001,120.951,085.001,110.451,109.791,129,227
Apr 29, 20241,034.901,067.601,026.051,067.601,066.96420,712
Apr 26, 20241,039.951,048.451,008.251,016.801,016.19161,619
Apr 25, 20241,007.001,035.001,007.001,023.501,022.89168,291
Apr 24, 20241,025.001,037.00998.001,004.401,003.80180,763
Apr 23, 20241,032.951,039.951,013.001,020.751,020.14171,681
Apr 22, 20241,001.001,032.951,001.001,022.601,021.99450,302
Apr 19, 2024973.05997.45954.30983.80983.21297,146
Apr 18, 20241,025.001,025.00981.90987.45986.86227,911
Apr 16, 2024998.001,042.05984.551,018.701,018.09646,607
Apr 15, 2024945.101,017.00944.10992.45991.86387,094
Apr 12, 20241,002.951,018.45990.50993.75993.1698,342
Apr 10, 20241,012.551,022.95995.001,002.351,001.75113,993
Apr 9, 20241,031.001,044.001,008.001,013.001,012.39116,850
Apr 8, 20241,056.951,056.951,023.501,027.651,027.04154,534
Apr 5, 20241,040.001,047.251,025.001,039.101,038.48155,110
Apr 4, 20241,039.951,059.35990.001,035.551,034.93399,829
Apr 3, 2024992.001,042.45982.051,012.351,011.74928,286
Apr 2, 2024962.00992.85951.00992.85992.26612,084
Apr 1, 2024980.00980.00939.00945.60945.03238,829
Mar 28, 2024946.20980.90941.95956.50955.93545,471
Mar 27, 2024882.00934.20882.00934.20933.64327,729
Mar 26, 2024883.00904.90882.00889.75889.22172,156
Mar 22, 2024908.95908.95872.00883.00882.47178,760
Mar 21, 2024906.00917.70893.00897.00896.46143,280
Mar 20, 2024909.00919.00880.00902.15901.61209,688
Mar 19, 2024901.00924.80876.00900.95900.41351,124
Mar 18, 2024855.95897.90855.95897.90897.36379,018
Mar 15, 2024870.00879.65836.95855.15854.64210,732
Mar 14, 2024814.50872.35814.50866.90866.38344,972
Mar 13, 2024898.20907.00853.30853.30852.79318,416
Mar 12, 2024919.00920.00869.05898.20897.66455,276
Mar 11, 2024940.00944.00909.00914.75914.20300,737
Mar 7, 2024912.00948.60906.95948.60948.03301,907
Mar 6, 2024956.95956.95887.15903.45902.91386,547
Mar 5, 2024973.40987.40919.00933.80933.24468,881
Mar 4, 2024975.90999.65945.60964.35963.771,104,880
Mar 1, 2024882.00909.10878.00909.10908.56851,812
Feb 29, 2024836.95874.70812.80865.85865.33397,052
Feb 28, 2024850.00860.55812.00833.05832.55373,336
Feb 27, 2024815.70844.00810.00835.55835.05261,706
Feb 26, 2024814.35818.80804.00809.00808.52268,475
Feb 23, 2024809.75813.85800.05801.40800.92204,190
Feb 22, 2024818.40829.95802.80805.50805.02205,188
Feb 21, 2024829.95829.95800.00806.45805.97482,342
Feb 20, 2024830.00834.80807.00814.60814.11255,312
Feb 19, 2024810.40827.15803.30805.65805.17165,428
Feb 16, 2024844.00844.00795.00810.40809.92407,695
Feb 15, 2024829.00848.50825.05829.65829.15169,731
Feb 14, 2024815.05835.10810.00826.40825.91126,792
Feb 13, 2024818.10839.50777.00831.85831.35213,828
Feb 12, 2024849.10865.00810.00817.15816.66279,383
Feb 9, 2024854.55854.55803.00827.20826.71167,403
Feb 8, 2024846.00849.00821.00835.10834.60136,748
Feb 7, 2024831.00850.50820.00834.70834.20174,851
Feb 6, 2024849.00849.00824.75827.50827.01196,737
Feb 5, 2024862.00867.00830.00837.75837.25204,545
Feb 2, 2024894.00898.00837.00849.40848.89309,517
Feb 1, 2024867.70882.40831.10880.80880.271,918,409
Jan 31, 2024840.40840.40820.00840.40839.90711,307
Jan 30, 2024800.40800.40800.40800.40799.9298,636
Jan 29, 2024762.30762.30762.30762.30761.8462,316
Jan 25, 2024723.00729.70712.00726.00725.57159,330
Jan 24, 2024710.00730.00688.05706.20705.78336,968
Jan 23, 2024750.00750.00711.85711.85711.42373,792
Jan 19, 2024755.50759.50745.00748.05747.6093,543
Jan 18, 2024767.00768.80730.00754.50754.05168,588
Jan 17, 2024761.00782.80760.00767.30766.84170,165
Jan 16, 2024765.25791.40761.60772.75772.29261,353
Jan 15, 2024782.10782.10756.85761.85761.39192,290

Related Tickers

COCHINSHIP.NS Cochin Shipyard Limited
1,396.35
-2.18%
 
BDL.NS Bharat Dynamics Limited
1,134.00
-1.59%
 
MAZDOCK.NS Mazagon Dock Shipbuilders Limited
2,229.15
-0.11%
 
PARAS.NS Paras Defence and Space Technologies Limited
992.05
-1.15%
 
GRSE.NS Garden Reach Shipbuilders & Engineers Limited
1,408.35
-2.15%
 
APOLLO.NS Apollo Micro Systems Limited
126.57
-1.85%
 
HAL.NS Hindustan Aeronautics Limited
3,822.80
-0.14%
 
BEL.NS Bharat Electronics Limited
267.85
-0.76%
 
DATAPATTNS.NS Data Patterns (India) Limited
2,139.50
-0.44%
 
UNIMECH.NS UNIMECH AEROSPACE N MFG L
1,224.80
-2.03%