Z-Tech

Z-Tech (India) Ltd Historical Data

NSEBSE

₹584.65

(-1.74%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/07/2025

To Date

13/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	580	580	572	572	35	1,09,96,695	18,900
15-Jul-2025	578.8	583.4	578.8	583.4	20	34,92,360	6,000
16-Jul-2025	583.4	595.05	583.4	595.05	22	39,16,785	6,300
17-Jul-2025	606	606	590	596.05	35	77,26,455	12,000
18-Jul-2025	596.05	607.95	596.05	607.95	21	47,06,610	7,800
21-Jul-2025	617.95	618	578.05	585.15	67	1,23,15,540	19,800
22-Jul-2025	580	592.5	573.15	588.3	45	90,41,880	13,800
23-Jul-2025	588	594.95	575.2	576.2	22	38,54,070	5,100
24-Jul-2025	576.5	576.5	560	562.7	26	57,62,085	8,400
25-Jul-2025	558	580	550	579.1	32	73,52,025	10,800
28-Jul-2025	585.8	600	555	593.9	77	1,98,76,875	30,600
29-Jul-2025	582.9	596	565	592.3	60	1,33,89,435	18,600
30-Jul-2025	583.15	621.9	570.65	618.15	91	2,11,14,585	31,800
31-Jul-2025	611	638.95	599.5	620.2	57	1,20,99,540	18,000
01-Aug-2025	608.1	610	596	602.45	28	52,54,305	8,400
06-Aug-2025	568	574	553.75	560.95	85	1,49,40,630	21,000
07-Aug-2025	556	609.8	551	607.85	109	2,20,59,285	32,400
08-Aug-2025	605	607.85	570	591.7	56	1,18,58,895	12,600
11-Aug-2025	578.05	600	570.1	595	27	56,42,310	7,200
12-Aug-2025	535.5	594	535.5	584.65	661	33,24,73,035	2,67,600

Z-Tech: Related NEWS

No Record Found

Invest wise with Expert advice