Z-Tech

Z-Tech (India) Ltd Historical Data

NSEBSE

₹540

(-1.70%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	567.75	567.8	538	556.05	50	88,57,995	13,500
13-May-2025	552.5	582.9	552.5	580.75	31	58,22,625	9,600
14-May-2025	580.9	580.9	551.75	551.8	107	1,99,30,095	33,900
15-May-2025	538.1	560.75	538.1	550	41	78,05,535	12,300
16-May-2025	544	555.6	539	546.75	45	81,97,860	12,000
19-May-2025	542	545.4	532	543.65	38	66,41,490	10,500
20-May-2025	548	550	538	544.6	57	1,11,11,190	17,100
21-May-2025	541	543.4	534.05	535.25	190	3,84,91,830	68,700
22-May-2025	542.4	544.95	536.1	539.65	28	45,32,565	6,300
23-May-2025	537.15	566.25	537.15	561.75	65	1,13,48,985	17,700
26-May-2025	551	574	551	555.2	69	1,16,59,500	15,600
27-May-2025	558	559.8	545	547.25	38	64,58,355	9,300
28-May-2025	545	561.25	540.05	549.25	59	1,01,99,265	13,500
29-May-2025	553.2	560	548	556.35	45	74,91,750	11,100
30-May-2025	584.15	584.15	580	584.15	110	2,39,98,920	38,700
02-Jun-2025	610.15	610.15	570	572.75	109	2,08,79,880	30,600
03-Jun-2025	552.05	568.75	544.15	550.8	146	2,86,87,980	46,500
04-Jun-2025	543	548.8	523.3	536.05	155	4,17,63,045	68,100
05-Jun-2025	536.5	559	532.5	542	53	1,09,30,845	17,100
06-Jun-2025	535	552.75	532.5	549.35	78	1,56,22,275	24,600
09-Jun-2025	547	547	534.2	540	71	1,37,92,395	20,100

Z-Tech: Related NEWS

No Record Found

Invest wise with Expert advice