Z-Tech

Z-Tech (India) Ltd Historical Data

NSEBSE

₹575.25

(0.36%)

Nov 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/10/2025

To Date

03/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	588.15	607	585	591.65	89	2,43,56,760	26,700
07-Oct-2025	590	592.2	582.15	585.85	32	68,84,190	9,900
08-Oct-2025	585.85	600	585.1	598.45	48	1,05,39,825	12,600
09-Oct-2025	595	598.5	569	588.55	137	3,66,12,270	42,300
10-Oct-2025	585	589.95	575	578.75	24	60,96,510	9,300
13-Oct-2025	565.55	600	565.55	594.35	56	1,29,30,150	16,800
14-Oct-2025	589.95	589.95	565.05	569.15	66	1,29,90,720	15,900
15-Oct-2025	584.5	584.5	551.85	567.55	80	1,44,58,845	14,100
16-Oct-2025	584	595	562.75	584.15	67	1,58,81,760	20,400
17-Oct-2025	589	589	570	574.4	38	65,62,065	5,100
20-Oct-2025	570	579	566.55	573.6	31	53,32,200	6,000
21-Oct-2025	580	584	573.1	578.05	55	1,71,81,915	22,200
23-Oct-2025	588.85	588.85	575	576	27	48,75,030	6,000
24-Oct-2025	574	579	566	569.6	31	56,55,405	7,500
27-Oct-2025	583	583	568.35	573.5	15	27,59,370	2,700
28-Oct-2025	582.5	582.5	530	548.9	159	3,39,78,555	36,600
29-Oct-2025	564	570.5	553	557.4	64	1,56,33,495	18,300
30-Oct-2025	552	567.05	551.05	564.9	42	1,14,24,750	15,000
31-Oct-2025	575	582	570	573.2	53	1,54,78,425	23,700
03-Nov-2025	589	589	569.9	575.25	32	69,17,175	8,400

Z-Tech: Related NEWS

No Record Found

Invest wise with Expert advice