Z-Tech

Z-Tech (India) Ltd Historical Data

NSEBSE

₹594.35

(2.70%)

Oct 13, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	588	599	576.35	595.75	46	1,12,65,330	13,500
16-Sep-2025	587.5	604	582.15	594.5	56	1,13,54,670	12,000
17-Sep-2025	599	628	594.1	618.35	100	2,11,32,090	24,300
18-Sep-2025	617	625	607.45	610.75	39	86,53,470	10,800
19-Sep-2025	602.5	614.5	600	609.6	40	80,10,945	7,800
22-Sep-2025	591.75	613.5	591.75	604.5	29	60,13,020	7,500
23-Sep-2025	604.05	612	596.05	603.85	54	1,35,68,535	16,800
24-Sep-2025	603	605	591.35	594.4	40	77,41,635	10,500
25-Sep-2025	595	600.5	585	595.6	62	1,46,20,875	16,800
26-Sep-2025	588	600	580	594.05	39	1,06,35,045	13,200
29-Sep-2025	600	600	576.05	598.05	45	96,01,080	11,400
30-Sep-2025	595	600.4	584	596.45	72	1,58,47,125	22,500
01-Oct-2025	596	604.55	594.65	602.65	33	68,37,375	9,000
03-Oct-2025	602	602.5	595	595.95	25	2,03,87,565	31,200
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

Z-Tech: Related NEWS

No Record Found

Invest wise with Expert advice