All stocks
NSE: ZENTEC·ISIN INE251B01027·Data to 2026-10-26
Zen Technologies Limited historical data
₹1,544.70+0.00%close 2026-10-26
Price since 2015 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹2,043.70
52w low
₹1,223.00
Turnover
₹32.3 Cr
Volume
2,11,864
1y return
+15.3%
3y CAGR
+29.9%
5y CAGR
+48.2%
10y CAGR
+35.2%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2023-09-08 | agm | Annual General Meeting |
| 2026-08-21 | dividend | Dividend - Re 1 Per Share |
| 2025-08-14 | dividend | Dividend - Rs 2 Per Share |
| 2024-09-06 | dividend | Dividend - Re 1 Per Share |
| 2023-09-08 | dividend | Dividend - Re 0.20 Per Share |
| 2022-09-21 | dividend | Annual General Meeting/Dividend - Re 0.10 Per Share |
| 2021-08-18 | dividend | Annual General Meeting/Dividend - Rs 0.10 Per Share |
| 2020-09-10 | dividend | Annual General Meeting/Dividend - Rs 0.40 Per Share |
| 2019-09-12 | dividend | Annual General Meeting/Dividend - Rs 0.30 Per Share |
| 2018-09-19 | dividend | Annual General Meeting/Dividend Re 0.10 Per Share |
| 2017-09-19 | dividend | Annual General Meeting/Dividend - Re 0.15 Per Share |
| 2016-09-15 | dividend | Annual General Meeting/Dividend - Re 0.10 Per Share |
| 2015-09-18 | dividend | Annual General Meeting/ Dividend - Re 0.35/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 1,489.00 | 1,560.00 | 1,475.00 | 1,544.70 | 2,11,864 |
| 2026-10-23 | 1,555.10 | 1,562.20 | 1,463.00 | 1,493.80 | 4,22,703 |
| 2026-10-22 | 1,590.00 | 1,596.40 | 1,551.60 | 1,562.20 | 1,53,161 |
| 2026-10-21 | 1,625.00 | 1,625.00 | 1,561.10 | 1,613.50 | 2,24,083 |
| 2026-10-19 | 1,668.10 | 1,668.10 | 1,618.30 | 1,627.40 | 1,53,731 |
| 2026-10-16 | 1,698.00 | 1,698.00 | 1,641.50 | 1,655.60 | 1,92,102 |
| 2026-10-15 | 1,648.10 | 1,708.40 | 1,620.00 | 1,695.00 | 2,68,638 |
| 2026-10-14 | 1,655.00 | 1,683.90 | 1,626.90 | 1,649.30 | 2,39,189 |
| 2026-10-13 | 1,624.90 | 1,655.00 | 1,585.90 | 1,652.70 | 2,86,865 |
| 2026-10-12 | 1,545.30 | 1,615.00 | 1,539.30 | 1,610.00 | 4,52,056 |
| 2026-10-09 | 1,510.00 | 1,534.70 | 1,485.00 | 1,528.80 | 2,38,886 |
| 2026-10-08 | 1,581.00 | 1,619.00 | 1,479.20 | 1,514.20 | 5,87,778 |
| 2026-10-07 | 1,608.00 | 1,608.00 | 1,572.00 | 1,580.20 | 1,57,459 |
| 2026-10-06 | 1,608.80 | 1,622.00 | 1,598.80 | 1,614.30 | 1,77,507 |
| 2026-10-05 | 1,585.00 | 1,606.00 | 1,571.60 | 1,599.50 | 2,12,581 |
| 2026-10-01 | 1,605.20 | 1,610.00 | 1,550.00 | 1,576.10 | 2,51,378 |
| 2026-09-30 | 1,625.00 | 1,647.20 | 1,601.00 | 1,605.20 | 1,85,419 |
| 2026-09-29 | 1,642.00 | 1,649.20 | 1,606.00 | 1,619.80 | 3,05,781 |
| 2026-09-28 | 1,675.00 | 1,678.40 | 1,638.20 | 1,642.80 | 1,81,301 |
| 2026-09-25 | 1,649.00 | 1,695.00 | 1,613.70 | 1,682.40 | 3,18,892 |
| 2026-09-24 | 1,664.60 | 1,681.60 | 1,640.70 | 1,645.70 | 1,68,806 |
| 2026-09-23 | 1,673.00 | 1,685.00 | 1,661.10 | 1,672.30 | 1,36,927 |
| 2026-09-22 | 1,696.50 | 1,729.90 | 1,666.00 | 1,673.80 | 2,52,218 |
| 2026-09-21 | 1,699.00 | 1,701.00 | 1,657.70 | 1,687.20 | 1,66,893 |
| 2026-09-18 | 1,690.00 | 1,706.00 | 1,680.00 | 1,687.40 | 1,96,201 |
| 2026-09-17 | 1,663.00 | 1,695.80 | 1,656.90 | 1,681.70 | 2,12,129 |
| 2026-09-16 | 1,616.10 | 1,670.00 | 1,585.60 | 1,662.80 | 4,24,705 |
| 2026-09-15 | 1,730.00 | 1,732.80 | 1,630.00 | 1,638.90 | 5,29,917 |
| 2026-09-11 | 1,740.00 | 1,741.20 | 1,707.10 | 1,722.60 | 2,73,823 |
| 2026-09-10 | 1,769.80 | 1,771.90 | 1,745.60 | 1,749.90 | 2,38,930 |
Get the full ZENTEC history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/ZENTEC?from=2015-03-30"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("ZENTEC", "nse", "2015-03-30", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does ZENTEC historical data go?
- TejHQ has daily NSE data for ZENTEC from 2015-03-30 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has ZENTEC had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2023-09-08). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download ZENTEC historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/ZENTEC?from=2015-03-30 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).