Zen Technologies Ltd(Zen Technologies) Share Historical Prices and Data | India Infoline

Zen Technologies Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	855.95	897.9	855.95	897.9	6367	339124492.35	184707	41.95	41.95
19-Mar-2024	901	924.8	876	900.95	15517	315337796.45	213327	48.80	-0.05
20-Mar-2024	909	919	880	902.15	9255	188842714.3	135586	39.00	-6.85
21-Mar-2024	906	917.7	893	897	10412	129407904	94610	24.70	-9.00
22-Mar-2024	908.95	908.95	872	883	7180	158610879.95	117511	36.95	-25.95
26-Mar-2024	883	904.9	882	889.75	11160	154103749.25	102251	22.90	6.75
27-Mar-2024	882	934.2	882	934.2	7556	303784568.45	214721	52.20	52.20
28-Mar-2024	946.2	980.9	941.95	956.5	11647	529769595.95	284940	38.95	10.30
01-Apr-2024	980	980	939	945.6	10494	227028784.6	152533	41.00	-34.40
02-Apr-2024	962	992.85	951	992.85	12404	602890524.2	340169	41.85	30.85
03-Apr-2024	992	1042.45	982.05	1012.35	17913	958203668.5	403527	60.40	20.35
04-Apr-2024	1039.95	1059.35	990	1035.55	17140	409459358.25	206758	69.35	-4.40
05-Apr-2024	1040	1047.25	1025	1039.1	7268	160667168.4	100984	22.25	-0.90
08-Apr-2024	1056.95	1056.95	1023.5	1027.65	7881	161010689.55	100520	33.45	-29.30
09-Apr-2024	1031	1044	1008	1013	6287	119056385	81497	36.00	-18.00
10-Apr-2024	1012.55	1022.95	995	1002.35	6392	114601353.35	75804	27.95	-10.20
12-Apr-2024	1002.95	1018.45	990.5	993.75	5629	98853111.45	61745	27.95	-9.20
15-Apr-2024	945.1	1017	944.1	992.45	13969	379998629.55	387094	72.90	47.35
16-Apr-2024	998	1042.05	984.55	1018.7	17786	669238924.05	314888	57.50	20.70

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.