Z-Tech

Z-Tech (India) Ltd Historical Data

NSEBSE

₹572

(-1.38%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	584.15	584.15	580	584.15	110	2,39,98,920	38,700
02-Jun-2025	610.15	610.15	570	572.75	109	2,08,79,880	30,600
03-Jun-2025	552.05	568.75	544.15	550.8	146	2,86,87,980	46,500
04-Jun-2025	543	548.8	523.3	536.05	155	4,17,63,045	68,100
05-Jun-2025	536.5	559	532.5	542	53	1,09,30,845	17,100
06-Jun-2025	535	552.75	532.5	549.35	78	1,56,22,275	24,600
09-Jun-2025	547	547	534.2	540	71	1,37,92,395	20,100
10-Jun-2025	530.1	567	530.1	563.05	107	1,89,59,475	29,100
11-Jun-2025	534.9	591.2	534.9	591.2	250	10,99,72,590	1,92,900
12-Jun-2025	585	620.75	562.05	620.75	331	13,87,96,005	2,16,300
13-Jun-2025	614	651.75	596	651.75	146	5,96,67,405	84,000
16-Jun-2025	673	675	645	668.8	79	1,79,84,115	24,000
17-Jun-2025	655.45	655.45	655.45	655.45	26	66,85,590	9,000
18-Jun-2025	642.35	642.35	642.35	642.35	4	7,70,820	1,200
19-Jun-2025	629.5	629.5	629.5	629.5	24	90,64,800	14,400
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

Z-Tech: Related NEWS

No Record Found

Invest wise with Expert advice