ZENTEC Historical Share Price Data
Zen Technologies Ltd Share Price
ZENTEC
CMP as on 30-Apr-24 12:00
₹ 1,110
₹ 1,110
42.85 | 4.01%
Open
₹ 1,088
₹ 1,088
Turnover(lac)
₹ 12,540
₹ 12,540
Prev. Close
₹ 1,067.60
₹ 1,067.60
Day's Vol (shares)
₹ 1,129,227
₹ 1,129,227
Day's Vol (shares)
₹ 1,085.00 ₹ 1,120.95
CMP as on 30-Apr-24 12:00
₹ 1,113
₹ 1,113
45.40 | 4.25%
Open
₹ 1,083
₹ 1,083
Turnover(lac)
₹ 1,358
₹ 1,358
Prev. Close
₹ 1,067.50
₹ 1,067.50
Day's Vol (shares)
₹ 122,001
₹ 122,001
Day's Vol (shares)
₹ 1,083.25 ₹ 1,120.85
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
01-Apr-2024 | 980 | 980 | 939 | 945.6 | 10494 | 227028784.6 | 152533 | 41.00 | -34.40 |
02-Apr-2024 | 962 | 992.85 | 951 | 992.85 | 12404 | 602890524.2 | 340169 | 41.85 | 30.85 |
03-Apr-2024 | 992 | 1042.45 | 982.05 | 1012.35 | 17913 | 958203668.5 | 403527 | 60.40 | 20.35 |
04-Apr-2024 | 1039.95 | 1059.35 | 990 | 1035.55 | 17140 | 409459358.25 | 206758 | 69.35 | -4.40 |
05-Apr-2024 | 1040 | 1047.25 | 1025 | 1039.1 | 7268 | 160667168.4 | 100984 | 22.25 | -0.90 |
08-Apr-2024 | 1056.95 | 1056.95 | 1023.5 | 1027.65 | 7881 | 161010689.55 | 100520 | 33.45 | -29.30 |
09-Apr-2024 | 1031 | 1044 | 1008 | 1013 | 6287 | 119056385 | 81497 | 36.00 | -18.00 |
10-Apr-2024 | 1012.55 | 1022.95 | 995 | 1002.35 | 6392 | 114601353.35 | 75804 | 27.95 | -10.20 |
12-Apr-2024 | 1002.95 | 1018.45 | 990.5 | 993.75 | 5629 | 98853111.45 | 61745 | 27.95 | -9.20 |
15-Apr-2024 | 945.1 | 1017 | 944.1 | 992.45 | 13969 | 379998629.55 | 387094 | 72.90 | 47.35 |
16-Apr-2024 | 998 | 1042.05 | 984.55 | 1018.7 | 17786 | 669238924.05 | 314888 | 57.50 | 20.70 |
18-Apr-2024 | 1025 | 1025 | 981.9 | 987.45 | 11482 | 227617234.55 | 157454 | 43.10 | -37.55 |
19-Apr-2024 | 973.05 | 997.45 | 954.3 | 983.8 | 14808 | 289170044.5 | 171159 | 43.15 | 10.75 |
22-Apr-2024 | 1001 | 1032.95 | 1001 | 1022.6 | 16295 | 461671650.15 | 233781 | 31.95 | 21.60 |
23-Apr-2024 | 1032.95 | 1039.95 | 1013 | 1020.75 | 6188 | 175485379.35 | 121189 | 26.95 | -12.20 |
24-Apr-2024 | 1025 | 1037 | 998 | 1004.4 | 9012 | 182941818.8 | 120740 | 39.00 | -20.60 |
25-Apr-2024 | 1007 | 1035 | 1007 | 1023.5 | 8398 | 171868579.6 | 168291 | 28.00 | 16.50 |
26-Apr-2024 | 1039.95 | 1048.45 | 1008.25 | 1016.8 | 9794 | 166145359.15 | 96425 | 40.20 | -23.15 |
29-Apr-2024 | 1034.9 | 1067.6 | 1026.05 | 1067.6 | 11363 | 443167866.3 | 304219 | 41.55 | 32.70 |
30-Apr-2024 | 1088 | 1120.95 | 1085 | 1110.45 | 16731 | 1260313388.65 | 481513 | 35.95 | 22.45 |