Price Data Selection & Download
Zen Technologies Share Price All Time Records & Statistics (Mar 2015 - May 2026)
2749 daily OHLCV records on NSE from March 2015 to May 2026. For live price, key ratios and fundamentals, see Zen Technologies share price screener.
Share Price All Time High
₹2627.00
December 24, 2024
NSE Exchange
Share Price All Time Low
₹21.30
March 31, 2020
NSE Exchange
Highest Volume Trading Day
20,899,486
July 13, 2023 • ₹589.85
NSE Exchange
Share Price History Data (Mar 2015 - May 2026)
ZENTEC daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1608.90 | ₹1721.70 | ₹1605.20 | ₹1695.50 | 1,971,137 |
| 2026-05-26 | ₹1610.00 | ₹1635.20 | ₹1600.10 | ₹1602.80 | 267,780 |
| 2026-05-25 | ₹1619.00 | ₹1624.00 | ₹1593.20 | ₹1608.00 | 265,204 |
| 2026-05-22 | ₹1620.00 | ₹1620.00 | ₹1581.00 | ₹1593.10 | 354,822 |
| 2026-05-21 | ₹1612.10 | ₹1639.40 | ₹1590.00 | ₹1603.80 | 407,853 |
| 2026-05-20 | ₹1572.50 | ₹1614.00 | ₹1552.50 | ₹1604.20 | 538,013 |
| 2026-05-19 | ₹1560.00 | ₹1582.90 | ₹1545.60 | ₹1564.50 | 305,974 |
| 2026-05-18 | ₹1530.10 | ₹1580.00 | ₹1477.00 | ₹1557.00 | 673,065 |
| 2026-05-15 | ₹1565.00 | ₹1585.10 | ₹1537.10 | ₹1554.90 | 297,130 |
| 2026-05-14 | ₹1590.00 | ₹1598.00 | ₹1541.40 | ₹1559.00 | 417,321 |
| 2026-05-13 | ₹1577.00 | ₹1608.90 | ₹1566.10 | ₹1584.20 | 385,072 |
| 2026-05-12 | ₹1640.00 | ₹1654.00 | ₹1547.70 | ₹1587.00 | 738,042 |
| 2026-05-11 | ₹1625.10 | ₹1676.00 | ₹1564.70 | ₹1636.80 | 718,620 |
| 2026-05-08 | ₹1617.00 | ₹1672.20 | ₹1605.50 | ₹1625.10 | 834,640 |
| 2026-05-07 | ₹1585.00 | ₹1656.80 | ₹1575.60 | ₹1621.60 | 804,758 |
| 2026-05-06 | ₹1551.70 | ₹1582.90 | ₹1546.50 | ₹1567.20 | 679,911 |
| 2026-05-05 | ₹1520.50 | ₹1543.90 | ₹1490.10 | ₹1523.40 | 1,073,213 |
| 2026-05-04 | ₹1484.40 | ₹1537.00 | ₹1466.10 | ₹1527.80 | 2,685,529 |
| 2026-04-30 | ₹1689.90 | ₹1691.70 | ₹1626.40 | ₹1671.10 | 510,134 |
| 2026-04-29 | ₹1694.90 | ₹1724.80 | ₹1671.00 | ₹1686.00 | 527,908 |
| 2026-04-28 | ₹1726.60 | ₹1735.00 | ₹1680.00 | ₹1687.70 | 452,720 |
| 2026-04-27 | ₹1689.90 | ₹1736.30 | ₹1676.60 | ₹1719.70 | 614,118 |
| 2026-04-24 | ₹1731.20 | ₹1751.00 | ₹1647.30 | ₹1674.40 | 746,904 |
| 2026-04-23 | ₹1759.80 | ₹1776.00 | ₹1707.00 | ₹1721.20 | 794,303 |
| 2026-04-22 | ₹1750.00 | ₹1788.80 | ₹1747.00 | ₹1762.40 | 1,222,293 |
| 2026-04-21 | ₹1659.00 | ₹1825.00 | ₹1648.80 | ₹1742.70 | 5,160,388 |
| 2026-04-20 | ₹1635.00 | ₹1690.00 | ₹1612.50 | ₹1643.90 | 2,474,125 |
| 2026-04-17 | ₹1524.40 | ₹1642.80 | ₹1521.00 | ₹1616.50 | 1,250,244 |
| 2026-04-16 | ₹1527.00 | ₹1538.20 | ₹1503.00 | ₹1524.30 | 348,227 |
| 2026-04-15 | ₹1550.00 | ₹1562.90 | ₹1501.90 | ₹1517.50 | 431,601 |
| 2026-04-13 | ₹1500.00 | ₹1531.00 | ₹1486.10 | ₹1524.50 | 553,738 |
| 2026-04-10 | ₹1547.70 | ₹1573.00 | ₹1533.20 | ₹1541.40 | 570,532 |
| 2026-04-09 | ₹1451.00 | ₹1582.00 | ₹1441.00 | ₹1533.20 | 2,859,129 |
| 2026-04-08 | ₹1472.00 | ₹1473.00 | ₹1437.30 | ₹1450.40 | 340,691 |
| 2026-04-07 | ₹1375.10 | ₹1430.00 | ₹1365.40 | ₹1424.30 | 448,137 |
| 2026-04-06 | ₹1350.00 | ₹1385.60 | ₹1346.20 | ₹1379.30 | 274,390 |
| 2026-04-02 | ₹1314.10 | ₹1370.20 | ₹1295.00 | ₹1367.20 | 329,822 |
| 2026-04-01 | ₹1337.90 | ₹1386.00 | ₹1296.80 | ₹1345.40 | 543,139 |
| 2026-03-30 | ₹1335.60 | ₹1348.20 | ₹1265.00 | ₹1279.00 | 678,234 |
| 2026-03-27 | ₹1387.90 | ₹1387.90 | ₹1341.60 | ₹1356.20 | 630,624 |
| 2026-03-25 | ₹1370.00 | ₹1400.00 | ₹1365.00 | ₹1394.80 | 421,029 |
| 2026-03-24 | ₹1370.00 | ₹1398.00 | ₹1356.10 | ₹1364.10 | 322,386 |
| 2026-03-23 | ₹1400.00 | ₹1400.00 | ₹1339.20 | ₹1357.80 | 505,113 |
| 2026-03-20 | ₹1422.00 | ₹1443.40 | ₹1397.90 | ₹1413.90 | 370,075 |
| 2026-03-19 | ₹1432.00 | ₹1464.00 | ₹1407.50 | ₹1417.10 | 539,896 |
| 2026-03-18 | ₹1435.00 | ₹1450.90 | ₹1420.30 | ₹1447.30 | 457,282 |
| 2026-03-17 | ₹1424.00 | ₹1434.00 | ₹1403.60 | ₹1424.60 | 454,319 |
| 2026-03-16 | ₹1364.70 | ₹1431.50 | ₹1330.00 | ₹1416.50 | 541,007 |
| 2026-03-13 | ₹1419.00 | ₹1423.70 | ₹1340.00 | ₹1364.70 | 416,511 |
| 2026-03-12 | ₹1408.60 | ₹1421.10 | ₹1380.60 | ₹1418.60 | 358,598 |
| 2026-03-11 | ₹1445.00 | ₹1469.60 | ₹1400.00 | ₹1408.60 | 538,375 |
| 2026-03-10 | ₹1455.00 | ₹1459.00 | ₹1408.60 | ₹1437.30 | 647,138 |
| 2026-03-09 | ₹1419.90 | ₹1452.70 | ₹1380.00 | ₹1440.70 | 710,293 |
| 2026-03-06 | ₹1410.00 | ₹1439.80 | ₹1405.20 | ₹1426.80 | 544,612 |
| 2026-03-05 | ₹1430.00 | ₹1453.50 | ₹1400.00 | ₹1405.10 | 1,081,657 |
| 2026-03-04 | ₹1344.00 | ₹1427.00 | ₹1344.00 | ₹1406.40 | 3,354,343 |
| 2026-03-02 | ₹1296.80 | ₹1409.60 | ₹1296.80 | ₹1345.40 | 999,557 |
| 2026-02-27 | ₹1356.00 | ₹1369.80 | ₹1340.00 | ₹1359.90 | 249,950 |
| 2026-02-26 | ₹1339.00 | ₹1366.60 | ₹1337.00 | ₹1357.40 | 302,469 |
| 2026-02-25 | ₹1325.00 | ₹1344.00 | ₹1315.90 | ₹1340.40 | 276,290 |
| 2026-02-24 | ₹1314.00 | ₹1328.90 | ₹1305.70 | ₹1325.00 | 268,450 |
| 2026-02-23 | ₹1332.80 | ₹1333.40 | ₹1304.00 | ₹1323.70 | 326,937 |
| 2026-02-20 | ₹1330.00 | ₹1369.00 | ₹1315.00 | ₹1322.20 | 348,448 |
| 2026-02-19 | ₹1333.40 | ₹1347.00 | ₹1316.70 | ₹1327.10 | 223,314 |
| 2026-02-18 | ₹1335.00 | ₹1346.00 | ₹1326.10 | ₹1333.40 | 165,933 |
| 2026-02-17 | ₹1330.20 | ₹1358.50 | ₹1322.60 | ₹1335.60 | 236,660 |
| 2026-02-16 | ₹1306.00 | ₹1338.50 | ₹1288.80 | ₹1330.40 | 299,422 |
| 2026-02-13 | ₹1340.00 | ₹1340.00 | ₹1302.90 | ₹1314.30 | 392,007 |
| 2026-02-12 | ₹1339.00 | ₹1365.00 | ₹1319.20 | ₹1347.00 | 321,891 |
| 2026-02-11 | ₹1332.00 | ₹1349.00 | ₹1317.00 | ₹1343.00 | 324,191 |
| 2026-02-10 | ₹1349.00 | ₹1351.60 | ₹1319.10 | ₹1331.30 | 356,588 |
| 2026-02-09 | ₹1326.90 | ₹1344.90 | ₹1325.00 | ₹1339.60 | 319,860 |
| 2026-02-06 | ₹1329.90 | ₹1335.90 | ₹1312.00 | ₹1326.10 | 204,084 |
| 2026-02-05 | ₹1345.10 | ₹1349.00 | ₹1309.10 | ₹1332.20 | 337,991 |
| 2026-02-04 | ₹1347.60 | ₹1359.20 | ₹1322.50 | ₹1345.00 | 378,569 |
| 2026-02-03 | ₹1410.00 | ₹1419.50 | ₹1334.70 | ₹1349.00 | 472,114 |
| 2026-02-02 | ₹1348.60 | ₹1365.00 | ₹1305.20 | ₹1345.50 | 405,489 |
| 2026-02-01 | ₹1442.00 | ₹1462.50 | ₹1300.00 | ₹1336.30 | 1,523,432 |
| 2026-01-30 | ₹1377.30 | ₹1420.00 | ₹1355.00 | ₹1415.60 | 561,620 |
| 2026-01-29 | ₹1371.00 | ₹1388.00 | ₹1341.00 | ₹1384.10 | 412,441 |
| 2026-01-28 | ₹1297.00 | ₹1374.00 | ₹1280.10 | ₹1362.80 | 616,051 |
| 2026-01-27 | ₹1287.60 | ₹1298.70 | ₹1260.00 | ₹1279.90 | 283,338 |
| 2026-01-23 | ₹1310.00 | ₹1317.50 | ₹1270.80 | ₹1287.60 | 260,916 |
| 2026-01-22 | ₹1324.70 | ₹1332.50 | ₹1295.10 | ₹1301.70 | 253,107 |
| 2026-01-21 | ₹1280.00 | ₹1319.70 | ₹1262.10 | ₹1311.00 | 607,673 |
| 2026-01-20 | ₹1320.00 | ₹1331.10 | ₹1273.30 | ₹1304.30 | 438,240 |
| 2026-01-19 | ₹1327.90 | ₹1344.30 | ₹1290.20 | ₹1331.00 | 530,528 |
| 2026-01-16 | ₹1281.80 | ₹1346.90 | ₹1277.50 | ₹1328.40 | 4,568,394 |
| 2026-01-14 | ₹1236.40 | ₹1255.90 | ₹1223.00 | ₹1228.10 | 233,515 |
| 2026-01-13 | ₹1273.00 | ₹1280.80 | ₹1231.50 | ₹1236.40 | 350,718 |
| 2026-01-12 | ₹1292.00 | ₹1292.00 | ₹1228.20 | ₹1266.60 | 469,216 |
| 2026-01-09 | ₹1331.00 | ₹1342.70 | ₹1285.00 | ₹1293.00 | 361,913 |
| 2026-01-08 | ₹1318.90 | ₹1340.00 | ₹1312.10 | ₹1330.00 | 268,554 |
| 2026-01-07 | ₹1348.00 | ₹1348.00 | ₹1311.00 | ₹1320.00 | 408,502 |
| 2026-01-06 | ₹1375.90 | ₹1375.90 | ₹1345.00 | ₹1350.20 | 156,428 |
| 2026-01-05 | ₹1367.70 | ₹1394.90 | ₹1363.00 | ₹1369.70 | 345,056 |
| 2026-01-02 | ₹1361.80 | ₹1365.90 | ₹1355.50 | ₹1362.40 | 110,491 |
| 2026-01-01 | ₹1372.60 | ₹1374.00 | ₹1353.00 | ₹1356.60 | 133,238 |
Zen Technologies Share Price Performance Analysis (Mar 2015 - May 2026)
ZENTEC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+24.98%
₹1356.60 → ₹1695.50
Year to Date
Price Volatility
9.33%
Low Volatility
Year to Date
Average Daily Volume
679,038
Year to Date Average
NSE Exchange
Zen Technologies Share Price History – Frequently Asked Questions
Common questions about ZENTEC historical data and records. Examine ZENTEC quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Zen Technologies (ZENTEC)?
The all-time high share price of Zen Technologies was ₹2627.0 recorded on December 24, 2024 on the NSE exchange.
What is the all-time low share price of Zen Technologies (ZENTEC)?
The all-time low share price of Zen Technologies was ₹21.3 recorded on March 31, 2020 on the NSE exchange.
How can I download ZENTEC historical share price data?
You can download Zen Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ZENTEC shares?
The highest trading volume day for Zen Technologies was 20,899,486 shares traded on July 13, 2023 on the NSE exchange, with share price at ₹589.85.