Z-Tech

Z-Tech (India) Ltd Historical Data

NSEBSE

₹607.95

(2.00%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	616.95	616.95	616.95	616.95	6	11,10,510	1,800
23-Jun-2025	604.65	604.65	604.65	604.65	20	61,67,430	10,200
24-Jun-2025	600.05	601.25	599	601.25	64	2,10,53,670	34,800
25-Jun-2025	595.05	595.05	589.25	589.25	33	62,11,995	10,500
26-Jun-2025	589	589	578	580	33	97,55,610	16,800
27-Jun-2025	570	572	570	572	40	1,09,47,000	18,600
30-Jun-2025	572	572	560.6	560.6	36	76,66,680	13,500
01-Jul-2025	560	565	560	565	50	1,06,29,000	18,300
02-Jul-2025	565	565	553.7	553.7	41	81,96,630	14,700
03-Jul-2025	542.65	543	542.65	542.95	61	1,13,98,005	19,800
04-Jul-2025	550	550	550	550	34	66,00,000	11,700
07-Jul-2025	545	545	539	539	35	68,15,460	12,600
08-Jul-2025	549.75	549.75	549.75	549.75	16	79,16,400	14,400
09-Jul-2025	560.7	560.7	560	560.7	4	6,72,630	1,200
10-Jul-2025	571.9	571.9	571.9	571.9	5	20,58,840	3,600
11-Jul-2025	583.3	583.3	580	583.3	48	3,95,34,870	66,900
14-Jul-2025	580	580	572	572	35	1,09,96,695	18,900
15-Jul-2025	578.8	583.4	578.8	583.4	20	34,92,360	6,000
16-Jul-2025	583.4	595.05	583.4	595.05	22	39,16,785	6,300
17-Jul-2025	606	606	590	596.05	35	77,26,455	12,000
18-Jul-2025	596.05	607.95	596.05	607.95	21	47,06,610	7,800

Z-Tech: Related NEWS

No Record Found

Invest wise with Expert advice