Z-Tech

Z-Tech (India) Ltd Historical Data

NSEBSE

₹554

(2.78%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	545	546	514	519.7	189	3,61,53,660	52,800
14-Nov-2025	520	530	517.2	525.6	43	89,52,885	7,800
17-Nov-2025	516	521.05	511.05	518.95	91	1,84,61,940	24,300
18-Nov-2025	512	562	510.2	558.1	156	3,67,75,425	45,900
19-Nov-2025	565	566.9	555.05	563.55	70	3,96,05,475	57,000
20-Nov-2025	550	570	537.35	541.35	124	4,24,97,340	50,700
21-Nov-2025	550	550	510.95	524.25	111	3,35,24,025	34,200
24-Nov-2025	537	537	510.9	514.25	36	57,97,125	8,400
25-Nov-2025	514.25	517	499.1	501.5	136	2,30,96,430	27,000
26-Nov-2025	506	509	489	491.2	126	2,16,30,375	32,100
27-Nov-2025	491.2	511	490	499.25	219	9,62,56,965	1,63,500
28-Nov-2025	504.25	520	502	508.4	104	1,83,58,185	26,100
01-Dec-2025	513.95	514	500	504.2	41	1,00,04,685	18,300
02-Dec-2025	500	503.95	470.05	481.95	110	3,38,18,475	58,800
03-Dec-2025	480	500	460	473.9	140	2,39,11,515	25,200
04-Dec-2025	473	500	473	494.2	76	1,23,21,165	18,900
05-Dec-2025	508	510	490	506.6	110	2,44,31,565	22,200
08-Dec-2025	509	528	501	523.4	376	19,84,03,170	3,07,800
09-Dec-2025	515	527.5	515	520.85	70	1,90,83,075	21,000
10-Dec-2025	527	534.85	521	533.4	62	2,58,01,950	19,200
11-Dec-2025	534	544	525.2	539	60	1,37,10,180	9,600
12-Dec-2025	548	555	530.15	554	101	2,41,96,095	24,000

Z-Tech: Related NEWS

No Record Found

Invest wise with Expert advice