U.S. Markets open in 7 hrs 7 mins

Zen Technologies Ltd. (ZENTEC.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
56.80+1.20 (+2.16%)
As of 11:48AM IST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 29, 201756.7057.4556.0056.8056.8016,075
May 26, 201755.0056.7555.0055.6055.6016,161
May 25, 201754.1055.2553.7054.9554.9513,769
May 24, 201756.0056.0050.7054.1054.1048,190
May 23, 201757.5057.6555.7556.1556.1512,310
May 22, 201760.0060.0057.3558.0058.0025,435
May 19, 201761.0061.4559.0059.4059.4025,216
May 18, 201761.1061.7061.0061.3061.309,561
May 17, 201761.5063.0061.5061.9561.9519,304
May 16, 201762.9062.9061.8561.9561.959,449
May 15, 201762.1063.4061.9062.0562.0522,792
May 12, 201762.8063.6062.0062.1062.1017,403
May 11, 201764.2564.2562.4062.8062.8027,097
May 10, 201764.0064.6063.5563.9063.9031,321
May 09, 201764.3564.7062.4063.7563.7565,715
May 08, 201765.4565.5063.6564.0064.00120,061
May 05, 201763.3063.9562.5563.7063.7062,062
May 04, 201764.0066.0063.2563.7563.75164,947
May 03, 201762.7063.5061.8562.6562.6532,709
May 02, 201761.9564.3561.9562.4062.4023,144
Apr 28, 201762.8562.8561.5561.9561.9518,328
Apr 27, 201763.5063.6562.1062.3562.3525,019
Apr 26, 201764.2064.7562.2563.0563.0534,921
Apr 25, 201764.2066.4563.5064.1064.10112,636
Apr 24, 201764.6065.6063.5063.8563.8577,375
Apr 21, 201767.0067.0062.0562.9562.9568,749
Apr 20, 201763.9067.0063.9065.3565.3558,506
Apr 19, 201766.7066.7560.0063.8063.80138,119
Apr 18, 201765.9569.0065.7565.9565.9559,617
Apr 17, 201766.1567.5066.0066.1566.1517,910
Apr 13, 201766.8067.5066.0566.1566.1524,481
Apr 12, 201767.4567.4566.0066.7066.7035,600
Apr 11, 201767.5567.7566.2566.6066.6032,774
Apr 10, 201768.8068.8566.2566.7566.7552,724
Apr 07, 201768.9070.4067.0067.5067.5053,380
Apr 06, 201770.1570.4568.9069.0069.0034,799
Apr 05, 201767.3071.4067.3070.9570.95102,014
Apr 03, 201767.8569.8567.0567.3067.3052,771
Mar 31, 201768.5069.0066.3066.5066.5059,218
Mar 30, 20170.000.000.000.000.00-
Mar 29, 201766.8573.5066.0068.6568.65226,603
Mar 28, 201767.6568.1066.2066.3066.3028,475
Mar 27, 201768.9568.9566.5066.8066.8019,628
Mar 24, 201768.1570.3067.5068.0068.0044,213
Mar 23, 201768.0068.8067.1067.3567.3521,850
Mar 22, 201768.7568.9067.1067.4067.4045,470
Mar 21, 201770.2570.5068.6069.0069.0019,072
Mar 20, 201769.8571.9068.7070.3070.3046,567
Mar 17, 201769.5571.9069.0069.3569.3535,650
Mar 16, 201769.5071.0068.7569.6569.6536,361
Mar 15, 201769.3070.0068.2568.6068.6044,121
Mar 14, 201770.0072.2569.0070.0570.0515,194
Mar 10, 201770.2071.5569.7070.0070.0017,335
Mar 09, 201771.2571.2570.0070.4570.4512,566
Mar 08, 201773.8074.0070.8071.0571.0522,922
Mar 07, 201774.8574.8572.5073.2073.2039,569
Mar 06, 201772.5074.9072.1074.5074.5083,566
Mar 03, 201771.5573.2571.5071.7071.7021,273
Mar 02, 201772.4075.7071.3071.9571.95163,171
Mar 01, 201769.5072.5069.5071.7071.7083,632
Feb 28, 201769.5069.8568.2568.9068.9050,080
Feb 27, 201768.3569.4567.5067.8567.8537,334
Feb 23, 201769.1069.9067.7568.3568.3545,509
Feb 22, 201769.8071.0068.0568.3568.3538,834
Feb 21, 201770.1570.6568.3069.0569.0547,939
Feb 20, 201770.8570.8569.0569.8569.8525,969
Feb 17, 201772.4072.5069.5069.9069.9046,219
Feb 16, 201770.0071.6068.6071.1571.1553,299
Feb 15, 201773.1073.2569.8570.2570.2569,527
Feb 14, 201773.0074.8072.3073.5573.5563,523
Feb 13, 201775.7075.7072.2573.0073.0064,864
Feb 10, 201776.1076.1573.2573.6073.6064,968
Feb 09, 201775.7077.3074.7075.1075.10109,120
Feb 08, 201776.0076.0573.1074.3574.3573,575
Feb 07, 201785.4085.4075.2575.6575.65399,277
Feb 06, 201774.1084.0074.1081.3081.30463,717
Feb 03, 201773.4075.9572.2073.6573.65109,750
Feb 02, 201774.1574.8072.1073.1573.1550,500
Feb 01, 201774.0074.7071.9573.7573.7528,368
Jan 31, 201774.9575.2571.5572.6572.6540,131
Jan 30, 201776.9578.0074.5075.0575.0595,161
Jan 27, 201775.2576.7574.0074.4074.4023,960
Jan 25, 201777.5078.4074.2575.2575.2575,128
Jan 24, 201778.2080.3077.5078.0578.0538,997
Jan 23, 201778.0079.0077.0577.7577.7515,000
Jan 20, 201780.3582.3077.1077.4577.4541,562
Jan 19, 201778.2083.7077.0080.4580.45193,818
Jan 18, 201777.4079.0076.4077.8077.8030,716
Jan 17, 201777.5079.4077.0077.9077.9063,745
Jan 16, 201778.5078.7576.3076.9076.9032,653
Jan 13, 201777.0077.5575.5576.6576.6527,685
Jan 12, 201778.8080.0077.0577.5077.5037,575
Jan 11, 201774.4079.7574.1079.1079.10102,139
Jan 10, 201774.4075.7572.5073.5073.5043,667
Jan 09, 201776.4577.2573.1074.8574.8529,691
Jan 06, 201780.0080.6575.0075.7075.7040,327
Jan 05, 201778.9581.0578.2579.6579.6558,755
Jan 04, 201776.7079.8076.5577.6577.6552,429
Jan 03, 201774.3578.7573.8076.2076.20133,847
Jan 02, 201772.5075.6070.3074.5574.55185,057
*Close price adjusted for dividends and splits.
Loading more data...