BSE - Delayed Quote INR

Zen Technologies Limited (ZENTEC.BO)

1,476.65
+70.30
+(5.00%)
At close: 3:26:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 20251,476.651,476.651,476.651,476.651,476.655,505
May 9, 20251,295.151,406.351,295.151,406.351,406.3527,249
May 8, 20251,400.001,416.001,330.501,339.401,339.4054,486
May 7, 20251,315.801,390.001,301.001,385.001,385.0034,417
May 6, 20251,370.151,419.801,326.101,357.551,357.5587,193
May 5, 20251,386.401,399.251,367.151,378.551,378.5522,262
May 2, 20251,400.051,414.651,366.001,389.251,389.2569,818
Apr 30, 20251,489.001,496.051,402.001,418.651,418.6523,639
Apr 29, 20251,460.051,483.001,456.401,470.651,470.6537,593
Apr 28, 20251,385.501,480.001,384.651,454.901,454.90113,289
Apr 25, 20251,416.701,422.401,345.901,416.851,416.85104,176
Apr 24, 20251,441.101,448.951,410.651,416.701,416.7019,814
Apr 23, 20251,464.051,475.001,424.251,437.851,437.8546,915
Apr 22, 20251,493.551,493.551,450.251,460.001,460.0053,385
Apr 21, 20251,503.951,515.101,467.251,475.951,475.9525,361
Apr 17, 20251,515.551,528.251,491.051,496.851,496.8510,575
Apr 16, 20251,499.951,530.001,491.051,513.701,513.7053,445
Apr 15, 20251,484.951,527.401,471.001,497.901,497.9030,034
Apr 11, 20251,474.001,480.001,455.651,460.751,460.7555,252
Apr 9, 20251,406.001,468.551,380.001,450.101,450.1032,070
Apr 8, 20251,380.901,435.001,369.051,427.751,427.7593,833
Apr 7, 20251,379.351,398.901,379.351,379.351,379.3543,370
Apr 4, 20251,452.651,469.951,380.501,451.901,451.9039,482
Apr 3, 20251,402.051,471.001,401.651,453.151,453.1568,322
Apr 2, 20251,432.501,454.151,395.001,445.001,445.0064,314
Apr 1, 20251,438.101,488.451,425.601,432.301,432.3037,939
Mar 28, 20251,482.001,529.001,464.851,477.301,477.30135,415
Mar 27, 20251,421.051,481.701,418.051,466.151,466.15118,411
Mar 26, 20251,489.951,489.951,411.001,443.551,443.5555,440
Mar 25, 20251,559.951,599.251,450.001,466.401,466.40268,948
Mar 24, 20251,500.001,558.751,450.001,523.101,523.10100,094
Mar 21, 20251,291.201,421.851,286.401,421.851,421.8592,426
Mar 20, 20251,283.201,319.951,235.151,292.601,292.60130,110
Mar 19, 20251,266.001,309.951,263.051,269.901,269.9049,903
Mar 18, 20251,250.001,261.051,238.001,250.651,250.6565,813
Mar 17, 20251,229.901,247.001,205.501,239.651,239.6534,087
Mar 13, 20251,228.701,249.901,206.201,213.751,213.7580,488
Mar 12, 20251,192.001,230.001,159.001,211.351,211.3597,397
Mar 11, 20251,155.001,208.801,131.051,191.251,191.2563,239
Mar 10, 20251,280.751,296.851,182.951,192.151,192.15153,938
Mar 7, 20251,198.951,299.551,179.601,255.601,255.60305,500
Mar 6, 20251,172.351,194.351,142.051,181.451,181.45120,026
Mar 5, 20251,078.551,177.951,076.151,134.351,134.35164,969
Mar 4, 20251,039.751,107.001,031.001,076.901,076.9060,425
Mar 3, 20251,077.301,087.05984.351,039.701,039.70203,378
Feb 28, 20251,097.601,097.601,006.851,045.551,045.5579,039
Feb 27, 20251,122.851,122.851,065.701,107.901,107.9034,358
Feb 25, 20251,093.401,125.001,085.501,098.101,098.1035,534
Feb 24, 20251,071.151,134.801,030.001,093.451,093.45174,518
Feb 21, 20251,110.001,143.001,064.001,089.551,089.5569,580
Feb 20, 20251,100.301,148.001,084.301,113.701,113.70192,431
Feb 19, 2025965.001,068.65946.651,068.651,068.65154,474
Feb 18, 20251,011.401,057.80971.50971.50971.50363,714
Feb 17, 20251,111.301,221.101,079.351,079.401,079.40141,421
Feb 14, 20251,475.001,475.001,322.951,349.151,349.15139,249
Feb 13, 20251,465.001,528.001,442.051,450.701,450.70100,393
Feb 12, 20251,482.351,482.351,393.351,448.451,448.45158,082
Feb 11, 20251,610.051,625.001,398.151,482.351,482.35161,349
Feb 10, 20251,658.451,658.451,566.851,618.601,618.6027,395
Feb 7, 20251,630.151,671.501,603.001,662.051,662.0551,512
Feb 6, 20251,681.301,707.501,626.951,643.201,643.2041,007
Feb 5, 20251,689.851,710.001,661.051,675.451,675.459,775
Feb 4, 20251,649.901,668.951,601.901,641.501,641.5017,336
Feb 3, 20251,783.451,790.001,626.351,638.501,638.5025,633
Feb 1, 20251,749.651,875.901,721.351,783.751,783.7534,749
Jan 31, 20251,679.751,774.901,673.251,740.651,740.6532,873
Jan 30, 20251,729.251,739.001,645.001,683.301,683.3060,360
Jan 29, 20251,598.701,716.701,578.051,696.901,696.90147,725
Jan 28, 20251,730.051,759.951,495.101,592.401,592.40285,662
Jan 27, 20251,795.201,824.351,682.051,743.351,743.3579,314
Jan 24, 20251,907.051,925.951,833.101,848.501,848.5031,550
Jan 23, 20251,958.951,999.101,887.001,906.451,906.4595,538
Jan 22, 20252,144.152,144.151,932.151,976.501,976.5050,388
Jan 21, 20252,210.502,227.952,115.002,144.152,144.1521,136
Jan 20, 20252,199.352,289.002,180.852,205.352,205.3524,628
Jan 17, 20252,267.902,267.902,170.402,189.552,189.5524,552
Jan 16, 20252,189.852,280.052,185.002,239.302,239.3021,451
Jan 15, 20252,244.952,244.952,133.852,148.002,148.0020,141
Jan 14, 20252,265.002,349.502,070.102,183.702,183.7036,027
Jan 13, 20252,424.552,450.002,126.402,264.002,264.0043,004
Jan 10, 20252,530.002,530.002,423.002,457.452,457.4517,018
Jan 9, 20252,484.952,580.002,458.352,536.002,536.0055,286
Jan 8, 20252,503.002,504.452,435.052,473.052,473.0513,281
Jan 7, 20252,450.602,532.252,450.602,497.402,497.408,989
Jan 6, 20252,534.002,567.002,412.252,454.952,454.9519,585
Jan 3, 20252,496.202,590.002,496.202,532.902,532.9013,679
Jan 2, 20252,488.602,525.002,465.552,501.052,501.057,655
Jan 1, 20252,462.002,515.852,430.002,476.252,476.2519,553
Dec 31, 20242,428.752,460.652,345.002,445.352,445.3534,681
Dec 30, 20242,314.552,459.402,314.552,430.252,430.2553,660
Dec 27, 20242,465.102,476.552,351.002,405.452,405.4587,905
Dec 26, 20242,559.002,564.002,444.402,465.002,465.0047,870
Dec 24, 20242,604.952,627.952,522.002,554.002,554.0045,915
Dec 23, 20242,550.902,599.002,407.702,576.052,576.05134,648
Dec 20, 20242,449.652,580.002,324.352,500.752,500.75200,543
Dec 19, 20242,281.152,490.852,281.152,424.902,424.90143,123
Dec 18, 20242,403.952,439.102,301.052,382.702,382.7074,124
Dec 17, 20242,330.002,502.452,318.052,396.102,396.10340,634
Dec 16, 20242,186.602,345.852,173.252,327.152,327.15215,759
Dec 13, 20242,118.002,179.002,082.002,169.052,169.0554,955
Dec 12, 20242,114.952,125.002,068.052,115.002,115.0093,196
Dec 11, 20242,075.002,120.002,038.502,088.602,088.6050,099
Dec 10, 20242,015.002,096.001,964.652,064.002,064.00205,217
Dec 9, 20241,932.552,013.001,906.751,998.051,998.0550,639
Dec 6, 20241,924.752,034.601,899.001,912.401,912.40212,009
Dec 5, 20241,840.901,900.001,825.001,887.501,887.5072,796
Dec 4, 20241,843.001,858.001,812.251,837.601,837.6025,213
Dec 3, 20241,901.001,914.501,771.101,803.251,803.252,747,528
Dec 2, 20241,913.401,976.251,885.001,912.201,912.2018,814
Nov 29, 20241,924.701,924.701,877.701,896.501,896.5024,608
Nov 28, 20241,934.851,934.851,871.551,893.201,893.2028,740
Nov 27, 20241,829.701,959.951,817.451,911.001,911.0048,498
Nov 26, 20241,847.001,847.001,812.001,818.251,818.2529,821
Nov 25, 20241,827.651,845.001,794.401,813.801,813.8042,071
Nov 22, 20241,813.501,813.501,755.401,764.201,764.206,319
Nov 21, 20241,797.951,845.001,770.001,781.401,781.4016,481
Nov 19, 20241,758.051,813.001,758.051,767.651,767.659,128
Nov 18, 20241,817.301,817.301,739.301,756.201,756.2028,207
Nov 14, 20241,690.001,793.601,680.001,767.151,767.1550,813
Nov 13, 20241,749.951,777.301,674.001,696.401,696.4021,128
Nov 12, 20241,790.051,810.901,776.851,783.151,783.1511,589
Nov 11, 20241,810.601,858.001,735.001,776.651,776.6538,557
Nov 8, 20241,880.001,884.851,810.951,825.601,825.6029,901
Nov 7, 20241,924.951,924.951,866.001,873.551,873.5545,970
Nov 6, 20241,876.251,925.701,876.251,900.351,900.3514,394
Nov 4, 20241,925.051,940.201,839.151,863.901,863.9084,364
Nov 1, 20241,909.951,917.001,850.001,878.401,878.4011,462
Oct 31, 20241,814.201,890.801,790.001,882.351,882.3555,169
Oct 29, 20241,730.051,775.951,691.551,759.701,759.7035,383
Oct 28, 20241,680.051,735.101,649.651,719.251,719.2514,100
Oct 25, 20241,744.051,745.101,654.051,696.801,696.8024,897
Oct 24, 20241,798.951,798.951,745.151,751.201,751.2019,361
Oct 23, 20241,710.051,807.101,684.601,774.201,774.2051,802
Oct 22, 20241,882.001,888.801,751.101,759.051,759.0526,295
Oct 21, 20241,909.001,923.601,854.951,860.801,860.8014,698
Oct 18, 20241,888.001,929.551,815.001,908.151,908.1546,967
Oct 17, 20241,920.001,934.251,861.001,899.051,899.0513,789
Oct 16, 20241,984.951,984.951,907.601,923.201,923.2011,592
Oct 15, 20241,909.101,998.801,881.001,977.551,977.5528,140
Oct 14, 20241,923.951,934.901,880.001,909.051,909.0548,188
Oct 11, 20241,945.001,966.451,873.001,899.951,899.9539,949
Oct 10, 20241,787.951,935.651,785.001,935.651,935.65115,219
Oct 9, 20241,678.951,789.001,648.051,759.701,759.7082,073
Oct 8, 20241,649.951,666.001,590.051,650.701,650.7027,112
Oct 7, 20241,679.951,679.951,582.551,632.151,632.1531,278
Oct 4, 20241,651.001,677.001,614.551,665.801,665.8044,121
Oct 3, 20241,673.201,699.451,652.001,663.701,663.7014,221
Oct 1, 20241,730.001,730.001,703.751,707.401,707.409,073
Sep 30, 20241,705.051,733.901,682.001,715.751,715.7511,052
Sep 27, 20241,678.001,724.801,669.651,703.851,703.859,776
Sep 26, 20241,740.051,760.001,613.501,667.051,667.0520,831
Sep 25, 20241,710.201,732.001,692.001,697.851,697.858,016
Sep 24, 20241,699.401,724.701,694.501,708.251,708.259,838
Sep 23, 20241,711.051,731.751,686.701,694.501,694.5035,224
Sep 20, 20241,699.001,737.001,632.801,704.051,704.0573,924
Sep 19, 20241,681.851,702.051,596.951,683.501,683.5069,548
Sep 18, 20241,696.251,707.001,658.101,681.001,681.0030,124
Sep 17, 20241,729.551,729.551,682.051,695.001,695.0012,770
Sep 16, 20241,696.951,722.801,664.051,714.701,714.7054,107
Sep 13, 20241,649.951,698.851,620.051,668.801,668.8045,817
Sep 12, 20241,629.601,634.501,608.851,623.101,623.1015,808
Sep 11, 20241,620.201,627.151,597.551,610.201,610.2023,550
Sep 10, 20241,598.901,629.551,598.001,618.901,618.9012,737
Sep 9, 20241,610.051,620.001,574.001,594.251,594.2576,511
Sep 6, 2024 1 Dividend
Sep 6, 20241,675.001,680.001,618.451,626.951,626.9515,861
Sep 5, 20241,672.001,686.701,651.001,671.701,670.7016,659
Sep 4, 20241,671.051,700.001,654.001,659.651,658.6647,713
Sep 3, 20241,699.001,709.551,670.951,677.601,676.6039,921
Sep 2, 20241,730.001,730.001,670.451,685.501,684.4919,289
Aug 30, 20241,735.651,743.901,669.051,694.551,693.54119,942
Aug 29, 20241,814.951,814.951,735.651,735.651,734.6169,293
Aug 28, 20241,889.201,889.201,789.851,826.951,825.8626,685
Aug 26, 20241,840.001,876.051,815.001,876.051,874.9354,292
Aug 23, 20241,784.001,799.001,715.001,786.751,785.6833,162
Aug 22, 20241,779.651,865.001,726.851,753.101,752.05108,857
Aug 21, 20241,700.051,782.951,695.001,782.951,781.88124,659
Aug 20, 20241,706.301,713.951,664.051,698.051,697.0337,365
Aug 19, 20241,745.001,745.001,688.351,696.851,695.8329,073
Aug 16, 20241,660.601,723.051,660.601,702.501,701.4851,894
Aug 14, 20241,660.251,681.351,615.001,657.251,656.2621,470
Aug 13, 20241,720.951,725.051,641.701,651.601,650.6123,062
Aug 12, 20241,714.901,784.001,707.401,721.451,720.4274,127
Aug 9, 20241,730.351,764.001,680.001,737.251,736.2186,518
Aug 8, 20241,657.801,729.151,648.151,685.601,684.59169,838
Aug 7, 20241,614.951,646.851,574.001,646.851,645.8667,581
Aug 6, 20241,625.351,692.351,560.001,568.451,567.5129,239
Aug 5, 20241,624.001,704.951,624.001,637.951,636.9739,580
Aug 2, 20241,670.151,768.251,670.151,709.101,708.0826,691
Aug 1, 20241,690.701,723.951,677.051,699.101,698.0899,050
Jul 31, 20241,688.201,742.351,645.001,706.551,705.5352,909
Jul 30, 20241,677.951,688.201,643.601,688.201,687.19105,304
Jul 29, 20241,607.851,607.851,582.551,607.851,606.8983,434
Jul 26, 20241,460.001,531.301,460.001,531.301,530.3837,954
Jul 25, 20241,429.951,467.401,407.251,458.401,457.5312,243
Jul 24, 20241,430.051,480.001,420.451,448.401,447.5360,954
Jul 23, 20241,445.001,480.001,364.001,424.701,423.8555,810
Jul 22, 20241,381.351,441.701,341.251,435.751,434.89110,493
Jul 19, 20241,366.951,432.851,330.401,381.201,380.3732,327
Jul 18, 20241,384.951,405.001,341.201,391.651,390.8249,037
Jul 16, 20241,397.951,411.351,341.001,352.251,351.4489,398
Jul 15, 20241,350.001,362.001,331.451,362.001,361.19133,841
Jul 12, 20241,339.251,345.951,285.451,297.151,296.3715,046
Jul 11, 20241,364.501,364.501,306.001,319.751,318.9638,584
Jul 10, 20241,330.901,346.651,267.801,329.001,328.2068,319
Jul 9, 20241,383.501,396.201,314.301,332.301,331.5035,064
Jul 8, 20241,409.551,421.501,339.001,383.451,382.6279,970
Jul 5, 20241,444.001,454.001,401.901,409.301,408.4699,270
Jul 4, 20241,459.251,487.001,361.251,439.751,438.89220,010
Jul 3, 20241,312.501,429.851,295.501,429.851,428.99203,559
Jul 2, 20241,302.001,317.401,263.001,299.901,299.12116,806
Jul 1, 20241,189.701,295.501,181.601,294.051,293.28264,999
Jun 28, 20241,174.351,208.951,156.251,177.751,177.0523,564
Jun 27, 20241,203.001,220.001,146.051,158.351,157.6666,286
Jun 26, 20241,193.901,219.951,171.701,193.951,193.2422,611
Jun 25, 20241,194.951,200.001,172.101,175.601,174.9036,982
Jun 24, 20241,143.801,208.001,138.551,182.951,182.2488,342
Jun 21, 20241,195.051,215.951,140.451,143.751,143.0722,808
Jun 20, 20241,180.051,207.001,176.351,190.651,189.9429,893
Jun 19, 20241,223.201,229.001,160.001,177.001,176.30137,313
Jun 18, 20241,139.001,229.601,111.101,223.151,222.42121,616
Jun 14, 20241,046.801,132.851,028.301,117.851,117.18239,773
Jun 13, 20241,049.001,051.001,015.501,029.901,029.2859,855
Jun 12, 2024997.151,059.85994.551,033.801,033.18138,259
Jun 11, 20241,014.001,014.00990.00995.70995.1010,684
Jun 10, 2024992.751,024.00985.00998.90998.3066,629
Jun 7, 2024953.75996.90949.10968.70968.1238,699
Jun 6, 2024905.45944.00905.45916.50915.9557,020
Jun 5, 2024899.90915.25893.80899.55899.0131,505
Jun 4, 2024994.95994.95940.80940.80940.2418,690
Jun 3, 20241,010.501,013.00980.15990.30989.7121,759
May 31, 2024940.55972.00916.25965.25964.6752,389
May 30, 2024930.00939.95925.00927.35926.8024,165
May 29, 2024920.00940.00915.35933.70933.1441,386
May 28, 2024983.00983.00920.00926.70926.1518,362
May 27, 2024985.00993.05951.00958.25957.6819,515
May 24, 2024980.05997.90971.85974.35973.7739,776
May 23, 20241,013.951,013.95982.85986.55985.9646,131
May 22, 2024970.751,013.35955.601,010.551,009.9587,784
May 21, 2024979.95982.00953.65965.10964.5246,228
May 17, 2024950.95954.80932.00937.25936.6944,335
May 16, 2024960.05974.00944.95948.30947.7317,460
May 15, 2024972.05972.05943.25956.60956.0343,296
May 14, 2024933.15977.00930.20963.70963.1252,386
May 13, 2024967.80970.00914.60931.55930.9928,720

Related Tickers

300053.SZ Zhuhai Aerospace Microchips Science & Technology Co., Ltd.
12.73
+4.34%
 
688552.SS Aerospace Nanhu Electronic Information Technology Co., Ltd.
40.93
+19.99%
 
002389.SZ Aerospace CH UAV Co.,Ltd
22.00
+6.54%
 
600879.SS China Aerospace Times Electronics CO., LTD.
9.12
+3.75%
 
APOLLO.BO Apollo Micro Systems Limited
127.65
-2.03%
 
GRSE.NS Garden Reach Shipbuilders & Engineers Limited
1,821.30
+1.47%
 
MAZDOCK.BO Mazagon Dock Shipbuilders Limited
2,904.95
-0.63%
 
0ONG.IL Leonardo S.p.a.
45.11
-5.04%
 
DATAPATTNS.NS Data Patterns (India) Limited
2,386.00
+3.96%
 
APOLLO.NS Apollo Micro Systems Limited
127.72
-1.99%