Z-Tech

Z-Tech (India) Ltd Historical Data

NSEBSE

₹659.65

(0.71%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

05/12/2025

To Date

05/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Dec-2025	560	580	550	574.55	122	3,54,13,185	36,900
16-Dec-2025	578	605	575	602.4	269	15,48,77,070	2,07,300
17-Dec-2025	605	605	587	592	101	3,33,05,835	40,500
18-Dec-2025	576	602.95	576	601.85	95	3,13,90,830	32,100
19-Dec-2025	590	603.9	590	602.2	50	1,58,18,310	9,300
22-Dec-2025	605	633.65	591.3	626.9	223	8,84,91,450	72,900
23-Dec-2025	626.9	632	620.05	627.45	95	3,25,04,055	27,000
24-Dec-2025	631	640	623	638.4	145	5,12,91,285	54,300
26-Dec-2025	639	660	625.05	657.4	325	16,18,32,750	1,56,300
29-Dec-2025	675	701	658	665.15	104	2,88,93,585	24,900
30-Dec-2025	669.5	670	653.1	668.15	58	1,49,26,995	10,200
31-Dec-2025	653	672.95	653	661.1	45	1,30,99,755	7,800
01-Jan-2026	670	670	655	655	25	1,10,52,525	8,400
02-Jan-2026	674	674	652	659.65	119	5,12,63,235	52,800

Z-Tech: Related NEWS

No Record Found

Invest wise with Expert advice