Zen Technologies share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
24-04-2026 Friday	BSE Sensex : 76,664.21 -999.79 -1.29%		NSE Nifty 50 : 23,897.95 -275.10 -1.14%		USD - INR 1 $ = Rs 94.24	Find Stock
Company:	Zen Technologies		MCap (aprox) 15144.4 Crores	Symbol : ZENTEC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
10.3%	22.7%	26.4%	30.0%	19.9%	18.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
24-04-26	Fri	1674.4	-46.8	746.9k	-2.7%
23-04-26	Thu	1721.2	-41.2	794.3k	-2.3%	Data Update : 8 PM
22-04-26	Wed	1762.4	19.7	1.22m	1.1%	24-04-26 : 1674.4
21-04-26	Tue	1742.7	98.8	5.16m	6.0%
20-04-26	Mon	1643.9	27.4	2.47m	1.7%	Compared to  :  15-04-26 1517.5
17-04-26	Fri	1616.5	92.2	1.25m	6.0%
16-04-26	Thu	1524.3	6.8	348.23k	0.4%	7 Days %
15-04-26	Wed	1517.5	-7	431.6k	-0.5%	10.3%
13-04-26	Mon	1524.5	-16.9	553.74k	-1.1%
10-04-26	Fri	1541.4	8.2	570.53k	0.5%	Compared to  :  24-03-26 1364.1
09-04-26	Thu	1533.2	82.8	2.86m	5.7%
08-04-26	Wed	1450.4	26.1	340.69k	1.8%	1 Month %
07-04-26	Tue	1424.3	45	448.14k	3.3%	22.7%
06-04-26	Mon	1379.3	12.1	274.39k	0.9%	.
02-04-26	Thu	1367.2	21.8	329.82k	1.6%	Compared to  :  24-02-26 1325
01-04-26	Wed	1345.4	66.4	543.14k	5.2%
30-03-26	Mon	1279	-77.2	678.23k	-5.7%	2 Months %
27-03-26	Fri	1356.2	-38.6	630.62k	-2.8%	26.4%
25-03-26	Wed	1394.8	30.7	421.03k	2.3%
24-03-26	Tue	1364.1	6.3	322.39k	0.5%	Compared to  :  23-01-26 1287.6
23-03-26	Mon	1357.8	-89.5	505.11k	-4.0%
20-03-26	Fri	1447.3	22.7	457.28k	1.6%	3 Months %
19-03-26	Thu	1424.6	-22.7	454.32k	0.6%	30.0%
18-03-26	Wed	1447.3	87.4	541.01k	3.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.				Compared to  :  24-10-25 1396.5
16-03-26	Mon
13-03-26	Fri					6 Months %
12-03-26	Thu					19.9%
11-03-26	Wed
10-03-26	Tue					Compared to  :  24-04-25 1415.6
09-03-26	Mon
06-03-26	Fri					1 year %
05-03-26	Thu					18.3%
04-03-26	Wed
02-03-26	Mon					*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-02-26	Fri	1359.9	2.5	249.95k	0.2%
26-02-26	Thu	1357.4	17	302.47k	1.3%
25-02-26	Wed	1340.4	15.4	276.29k	1.2%
24-02-26	Tue	1325	1.3	268.45k	0.1%
23-02-26	Mon	1323.7	1.5	326.94k	0.1%
20-02-26	Fri	1322.2	-4.9	348.45k	-0.4%
19-02-26	Thu	1327.1	-6.3	223.31k	-0.5%
18-02-26	Wed	1333.4	-2.2	165.93k	-0.2%
17-02-26	Tue	1335.6	5.2	236.66k	0.4%
16-02-26	Mon	1330.4	16.1	299.42k	1.2%
13-02-26	Fri	1314.3	-32.7	392.01k	-2.4%
12-02-26	Thu	1347	4	321.89k	0.3%
11-02-26	Wed	1343	11.7	324.19k	0.9%
10-02-26	Tue	1331.3	-8.3	356.59k	-0.6%
09-02-26	Mon	1339.6	13.5	319.86k	1.0%
06-02-26	Fri	1326.1	-6.1	204.08k	-0.5%
05-02-26	Thu	1332.2	-12.8	337.99k	-1.0%
04-02-26	Wed	1345	-4	378.57k	-0.3%
03-02-26	Tue	1349	3.5	472.11k	0.3%
02-02-26	Mon	1345.5	9.2	405.49k	0.7%
01-02-26	Sun	1336.3	-79.3	1.52m	-5.6%
30-01-26	Fri	1415.6	31.5	561.62k	2.3%
29-01-26	Thu	1384.1	21.3	412.44k	1.6%
28-01-26	Wed	1362.8	82.9	616.05k	6.5%
27-01-26	Tue	1279.9	-7.7	283.34k	-0.6%
23-01-26	Fri	1287.6	-14.1	260.92k	-1.1%
22-01-26	Thu	1301.7	-9.3	253.11k	-0.7%
21-01-26	Wed	1311	6.7	607.67k	0.5%
20-01-26	Tue	1304.3	-26.7	438.24k	-2.0%
19-01-26	Mon	1331	2.6	530.53k	0.2%
16-01-26	Fri	1328.4	100.3	4.57m	8.2%
14-01-26	Wed	1228.1	-8.3	233.52k	-0.7%
13-01-26	Tue	1236.4	-30.2	350.72k	-2.4%
12-01-26	Mon	1266.6	-26.4	469.22k	-2.0%
09-01-26	Fri	1293	-37	361.91k	-2.8%
08-01-26	Thu	1330	10	268.55k	0.8%
07-01-26	Wed	1320	-30.2	408.5k	-2.2%
06-01-26	Tue	1350.2	-19.5	156.43k	-1.4%
05-01-26	Mon	1369.7	7.3	345.06k	0.5%
02-01-26	Fri	1362.4	5.8	110.49k	0.4%
01-01-26	Thu	1356.6	-11.8	133.24k	-0.9%
31-12-25	Wed	1368.4	15.5	329.69k	1.1%
30-12-25	Tue	1352.9	-36.5	628.5k	-2.6%
29-12-25	Mon	1389.4	14.6	353.45k	1.1%
26-12-25	Fri	1374.8	-16.8	307.2k	-1.2%
24-12-25	Wed	1391.6	-3.4	261.66k	-0.2%
23-12-25	Tue	1395	0.4	343.81k	0.0%
22-12-25	Mon	1394.6	28.5	494.26k	2.1%
19-12-25	Fri	1366.1	21.9	181.84k	1.6%
18-12-25	Thu	1344.2	-19.3	187.01k	-1.4%
17-12-25	Wed	1363.5	-0.6	223.68k	0.0%
16-12-25	Tue	1364.1	-4.5	165.45k	-0.3%
15-12-25	Mon	1368.6	-20.5	136.87k	-1.5%
12-12-25	Fri	1389.1	15.5	260.76k	1.1%
11-12-25	Thu	1373.6	5.4	230.53k	0.4%
10-12-25	Wed	1368.2	23.1	268.36k	1.7%
09-12-25	Tue	1345.1	-17.1	284.53k	-1.3%
08-12-25	Mon	1362.2	-26.5	341.51k	-1.9%
05-12-25	Fri	1388.7	14	1.31m	1.0%
04-12-25	Thu	1374.7	-5.4	156.65k	-0.4%
03-12-25	Wed	1380.1	-12.1	182.08k	-0.9%
02-12-25	Tue	1392.2	-3.4	249.42k	-0.2%
01-12-25	Mon	1395.6	-11.1	216.65k	-0.8%
28-11-25	Fri	1406.7	-1.1	162.22k	-0.1%
27-11-25	Thu	1407.8	1	339.61k	0.1%
26-11-25	Wed	1406.8	9.4	468.9k	0.7%
25-11-25	Tue	1397.4	14.6	335.29k	1.1%
24-11-25	Mon	1382.8	-29.8	315.23k	-2.1%
21-11-25	Fri	1412.6	-33.2	403.41k	-2.3%
20-11-25	Thu	1445.8	44.1	1.42m	3.1%
19-11-25	Wed	1401.7	2.3	195.26k	0.2%
18-11-25	Tue	1399.4	-50	340.41k	-3.4%
17-11-25	Mon	1449.4	15	707.61k	1.0%
14-11-25	Fri	1434.4	66.8	1.67m	4.9%
13-11-25	Thu	1367.6	-22.7	697.9k	-1.6%
12-11-25	Wed	1390.3	5.8	187.27k	0.4%
11-11-25	Tue	1384.5	23.2	356.58k	1.7%
10-11-25	Mon	1361.3	2.5	201.34k	0.2%
07-11-25	Fri	1358.8	-18.4	281.96k	-1.3%
06-11-25	Thu	1377.2	-29.8	289.12k	-2.1%
04-11-25	Tue	1407	-6.3	305.94k	-0.4%
03-11-25	Mon	1413.3	56.1	1.32m	4.1%
31-10-25	Fri	1357.2	-19.7	246.8k	-1.4%
30-10-25	Thu	1376.9	14.8	286.41k	1.1%
29-10-25	Wed	1362.1	21.3	313.05k	1.6%
28-10-25	Tue	1340.8	1	371.8k	0.1%
27-10-25	Mon	1339.8	-56.7	1.21m	-4.1%
24-10-25	Fri	1396.5	10.1	312.93k	0.7%
23-10-25	Thu	1386.4	-13.8	253.9k	-1.0%
21-10-25	Tue	1400.2	27.1	130.72k	2.0%
20-10-25	Mon	1373.1	-3.5	138.95k	-0.3%
17-10-25	Fri	1376.6	26.9	447.97k	2.0%
16-10-25	Thu	1349.7	-17.7	318.21k	-1.3%
15-10-25	Wed	1367.4	4.8	277.16k	0.4%
14-10-25	Tue	1362.6	-31.1	444.13k	-2.2%
13-10-25	Mon	1393.7	-25.3	431.41k	-1.8%
10-10-25	Fri	1419	4.7	465.82k	0.3%
09-10-25	Thu	1414.3	-9.3	335.49k	-0.7%
08-10-25	Wed	1423.6	-13	275.41k	-0.9%
07-10-25	Tue	1436.6	-19	239.56k	-1.3%
06-10-25	Mon	1455.6	-31.9	338.37k	-2.1%
03-10-25	Fri	1487.5	20.5	263.68k	1.4%
01-10-25	Wed	1467	34.2	377.18k	2.4%
30-09-25	Tue	1432.8	6.4	336.13k	0.4%
29-09-25	Mon	1426.4	-74.4	473.4k	-5.0%
26-09-25	Fri	1500.8	-19.5	345.84k	-1.3%
25-09-25	Thu	1520.3	-12.9	265.97k	-0.8%
24-09-25	Wed	1533.2	-70.3	389.61k	-4.4%
23-09-25	Tue	1603.5	-1.9	294.83k	-0.1%
22-09-25	Mon	1605.4	1.2	424.26k	0.1%
19-09-25	Fri	1604.2	-17.1	959.76k	-1.1%
18-09-25	Thu	1621.3	77.2	2.01m	5.0%
17-09-25	Wed	1544.1	73.5	1.28m	5.0%
16-09-25	Tue	1470.6	-27.9	304.36k	-1.9%
15-09-25	Mon	1498.5	17	482.7k	1.1%
12-09-25	Fri	1481.5	22.7	622.26k	1.6%
11-09-25	Thu	1458.8	-43.8	471.66k	-2.9%
10-09-25	Wed	1502.6	64.7	398.51k	4.5%
09-09-25	Tue	1437.9	-20.6	249.46k	-1.4%
08-09-25	Mon	1458.5	-20.7	179.94k	-1.4%
05-09-25	Fri	1479.2	3.7	215.34k	0.3%
04-09-25	Thu	1475.5	-7	323.73k	-0.5%
03-09-25	Wed	1482.5	-20.4	308.36k	-1.4%
02-09-25	Tue	1502.9	-2.1	491.57k	-0.1%
01-09-25	Mon	1505	45.4	519.46k	3.1%
29-08-25	Fri	1459.6	-0.1	276.09k	0.0%
28-08-25	Thu	1459.7	-44.4	303.72k	-3.0%
26-08-25	Tue	1504.1	-35.5	579.09k	-2.3%
25-08-25	Mon	1539.6	47	802.14k	3.1%
22-08-25	Fri	1492.6	71	775.48k	5.0%
21-08-25	Thu	1421.6	1.5	240.28k	0.1%
20-08-25	Wed	1420.1	-1.5	215.5k	-0.1%
19-08-25	Tue	1421.6	-7.7	209.65k	-0.5%
18-08-25	Mon	1429.3	22.7	487.82k	1.6%
14-08-25	Thu	1406.6	-14.9	130.57k	-1.0%
13-08-25	Wed	1421.5	19.1	213.96k	1.4%
12-08-25	Tue	1402.4	-28.3	224.84k	-2.0%
11-08-25	Mon	1430.7	26	483.95k	1.9%
08-08-25	Fri	1404.7	-30	257.32k	-2.1%
07-08-25	Thu	1434.7	6.8	262.86k	0.5%
06-08-25	Wed	1427.9	-46.5	391.62k	-3.2%
05-08-25	Tue	1474.4	-22.3	289.53k	-1.5%
04-08-25	Mon	1496.7	-36.5	424.99k	-2.4%
01-08-25	Fri	1533.2	69.1	915.55k	4.7%
31-07-25	Thu	1464.1	-61.8	2.23m	-4.1%
30-07-25	Wed	1525.9	-80.3	119.27k	-5.0%
29-07-25	Tue	1606.2	-84.5	64.04k	-5.0%
28-07-25	Mon	1690.7	-88.9	66.81k	-5.0%
25-07-25	Fri	1779.6	-86.9	333.1k	-4.7%
24-07-25	Thu	1866.5	-33.6	161.26k	-1.8%
23-07-25	Wed	1900.1	1.8	167.04k	0.1%
22-07-25	Tue	1898.3	-7.6	173.29k	-0.4%
21-07-25	Mon	1905.9	25.8	247.07k	1.4%
18-07-25	Fri	1880.1	19	250.15k	1.0%
17-07-25	Thu	1861.1	27.3	240.74k	1.5%
16-07-25	Wed	1833.8	-4	128.8k	-0.2%
15-07-25	Tue	1837.8	13	159.82k	0.7%
14-07-25	Mon	1824.8	-33.4	328.34k	-1.8%
11-07-25	Fri	1858.2	-37.6	515.99k	-2.0%
10-07-25	Thu	1895.8	-58	442.96k	-3.0%
09-07-25	Wed	1953.8	0.2	314.4k	0.0%
08-07-25	Tue	1953.6	15.3	369.28k	0.8%
07-07-25	Mon	1938.3	5.6	301.82k	0.3%
04-07-25	Fri	1932.7	7.3	398.12k	0.4%
03-07-25	Thu	1925.4	-27.1	241.99k	-1.4%
02-07-25	Wed	1952.5	-25.5	268.64k	-1.3%
01-07-25	Tue	1978	-3.3	362.92k	-0.2%
30-06-25	Mon	1981.3	57.4	820.23k	3.0%
27-06-25	Fri	1923.9	26	576.64k	1.4%
26-06-25	Thu	1897.9	2.9	283.8k	0.2%
25-06-25	Wed	1895	-41	590.17k	-2.1%
24-06-25	Tue	1936	-58.6	1.37m	-2.9%
23-06-25	Mon	1994.6	94.9	1.46m	5.0%
20-06-25	Fri	1899.7	5.6	630.85k	0.3%
19-06-25	Thu	1894.1	-43.5	444.81k	-2.2%
18-06-25	Wed	1937.6	-11.6	425.31k	-0.6%
17-06-25	Tue	1949.2	-23.8	561.1k	-1.2%
16-06-25	Mon	1973	71.1	1.34m	3.7%
13-06-25	Fri	1975.1	-2.1	486.33k	-0.1%
12-06-25	Thu	1904	-49.1	375.83k	-2.5%
11-06-25	Wed	1953.1	-78.5	880.27k	-3.9%
10-06-25	Tue	2031.6	17.9	453.88k	0.9%
09-06-25	Mon	2013.7	-69.7	663.91k	-3.3%
06-06-25	Fri	2083.4	-109.6	1.16m	-5.0%
05-06-25	Thu	2193	-36.6	593.89k	-1.6%
04-06-25	Wed	2229.6	82.2	766.34k	3.8%
03-06-25	Tue	2147.4	29.7	471.47k	1.4%
02-06-25	Mon	2117.7	-22.1	577.49k	-1.0%
30-05-25	Fri	2139.8	25.6	933.33k	1.2%
29-05-25	Thu	2114.2	100.6	795.86k	5.0%
28-05-25	Wed	2013.6	95.8	939.74k	5.0%
27-05-25	Tue	1917.8	40	826.95k	2.1%
26-05-25	Mon	1877.8	-14.2	325.55k	-0.8%
23-05-25	Fri	1892	3.2	376.55k	0.2%
22-05-25	Thu	1888.8	7.1	459.89k	0.4%
21-05-25	Wed	1881.7	-19.5	832.31k	-1.0%
20-05-25	Tue	1901.2	16.7	2.85m	0.9%
19-05-25	Mon	1884.5	89.7	1.05m	5.0%
16-05-25	Fri	1794.8	85.4	1.02m	5.0%
15-05-25	Thu	1709.4	81.4	113.5k	5.0%
14-05-25	Wed	1628	77.5	181.34k	5.0%
13-05-25	Tue	1550.5	73.8	1.55m	5.0%
12-05-25	Mon	1476.7	70.3	131.18k	5.0%
09-05-25	Fri	1406.4	66.9	452.67k	5.0%
08-05-25	Thu	1339.5	-45.3	227.67k	-3.3%
07-05-25	Wed	1384.8	23.2	379.22k	1.7%
06-05-25	Tue	1361.6	-16.6	360.41k	-1.2%
05-05-25	Mon	1378.2	-11.3	300.35k	-0.8%
02-05-25	Fri	1389.5	-26.9	247.17k	-1.9%
30-04-25	Wed	1416.4	-54.8	307.03k	-3.7%
29-04-25	Tue	1471.2	15.6	485.71k	1.1%
28-04-25	Mon	1455.6	39.5	675.56k	2.8%
25-04-25	Fri	1416.1	0.5	428.23k	0.0%
24-04-25	Thu	1415.6	-23.4	218.82k	-1.6%
23-04-25	Wed	1439	-21	241.1k	-1.4%