Z-Tech

Z-Tech (India) Ltd Historical Data

NSEBSE

₹544.6

(0.17%)

May 20, 2025|03:40:59 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	595	610.05	581	610.05	36	67,88,280	10,200
22-Apr-2025	639.95	640.55	610	624.25	96	2,13,77,205	30,300
23-Apr-2025	637.3	655	610.1	617.2	97	2,61,71,760	37,200
24-Apr-2025	632.9	645	621	642.1	47	1,04,55,405	15,600
25-Apr-2025	656	657.9	610	610	85	1,83,49,530	28,500
28-Apr-2025	605	610	595.1	601.9	26	58,18,725	9,000
29-Apr-2025	609.65	610	571.8	571.85	64	1,15,04,115	18,900
30-Apr-2025	562	597.5	560.45	589.25	69	1,27,97,970	19,800
02-May-2025	580	618.7	577	618.7	80	1,50,44,670	23,100
05-May-2025	615.95	615.95	587.8	589.25	94	1,80,42,135	28,500
06-May-2025	564.1	576	559.8	559.8	57	1,08,25,320	18,300
07-May-2025	555	586.85	533.4	571.85	69	1,27,36,785	18,000
08-May-2025	558	570	545.6	545.9	29	58,83,060	10,200
09-May-2025	531	551.9	530	541.2	41	85,57,575	12,900
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

Z-Tech: Related NEWS

No Record Found

Invest wise with Expert advice