Z-Tech

Z-Tech (India) Ltd Historical Data

NSEBSE

₹518

(3.15%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/02/2026

To Date

03/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	582	582	550.05	554.2	29	55,36,575	3,300
02-Feb-2026	566	566	547	548.7	59	1,12,88,595	9,900
03-Feb-2026	575	620	566.05	572.65	45	1,21,20,270	13,200
04-Feb-2026	578	578	548.3	572.65	45	2,41,61,490	19,200
05-Feb-2026	552.65	582	550	564.95	74	2,81,96,235	32,100
06-Feb-2026	564.95	571	555.05	565.1	34	1,13,00,475	11,400
09-Feb-2026	572	577.45	562.05	569.65	26	54,73,110	6,000
10-Feb-2026	579	590	566.05	571.6	34	67,14,285	5,400
11-Feb-2026	568	576.75	568	573.7	24	63,76,380	3,000
12-Feb-2026	579	584.5	574.5	582.25	50	1,04,47,875	16,200
13-Feb-2026	570	570	530	538.25	139	2,62,49,340	30,600
16-Feb-2026	577	577	532.05	539.35	34	58,53,795	6,000
17-Feb-2026	539	551.75	538.2	550.55	33	1,18,08,915	9,300
18-Feb-2026	538.95	557.75	535	540.25	45	76,55,100	6,600
19-Feb-2026	544.9	544.9	535.1	537.05	25	47,03,340	4,800
20-Feb-2026	543.5	543.5	531	534.5	34	56,22,150	4,800
23-Feb-2026	543.5	545	517.35	523.25	63	1,31,80,485	12,000
24-Feb-2026	525.9	525.9	514.9	514.95	27	48,15,915	8,100
25-Feb-2026	518.75	538.75	518.75	528.75	37	1,00,05,645	11,400
26-Feb-2026	550	550	495	502.2	49	76,68,675	10,500
27-Feb-2026	507	520	504.25	518	21	32,15,610	3,900

Z-Tech: Related NEWS

No Record Found

Invest wise with Expert advice