Z-Tech

Z-Tech (India) Ltd Historical Data

NSEBSE

₹603.85

(-0.11%)

Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	529	539	520	521.95	78	1,48,37,925	24,900
26-Aug-2025	525	528	499	526.15	149	2,69,38,095	33,900
28-Aug-2025	526.15	533	503	512.95	136	2,78,69,415	37,800
29-Aug-2025	513	520	508.9	513.5	26	40,09,545	5,400
01-Sep-2025	521	540	520.1	527	100	2,33,57,175	25,500
02-Sep-2025	527	567.95	527	556.45	163	3,66,22,905	45,900
03-Sep-2025	557	567.9	545	555.2	66	1,36,56,255	19,500
04-Sep-2025	567	567	547	550.5	32	60,01,200	7,500
05-Sep-2025	548	552	541.15	548.7	37	65,43,360	7,800
08-Sep-2025	548.7	572.15	548.7	567.8	93	1,85,25,060	27,000
09-Sep-2025	568.5	594	565	587.15	104	2,31,84,480	30,000
10-Sep-2025	594.95	605	571	598.55	238	16,01,06,820	1,85,400
11-Sep-2025	604.95	615	595	599.05	74	1,84,93,965	26,100
12-Sep-2025	600.5	600.5	581.2	587.35	60	1,22,36,670	18,300
15-Sep-2025	588	599	576.35	595.75	46	1,12,65,330	13,500
16-Sep-2025	587.5	604	582.15	594.5	56	1,13,54,670	12,000
17-Sep-2025	599	628	594.1	618.35	100	2,11,32,090	24,300
18-Sep-2025	617	625	607.45	610.75	39	86,53,470	10,800
19-Sep-2025	602.5	614.5	600	609.6	40	80,10,945	7,800
22-Sep-2025	591.75	613.5	591.75	604.5	29	60,13,020	7,500
23-Sep-2025	604.05	612	596.05	603.85	54	1,35,68,535	16,800

Z-Tech: Related NEWS

No Record Found

Invest wise with Expert advice