Zen Technologies (ZENTEC) | Historique des prix et rendements | 2015 - 2026
Zen Technologies Ltd. Mid-cap Industrials
Graphique historique des prix Zen Technologies
Données historiques des prix Zen Technologies
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹1 688,10 | +0,94% | ₹1 678,00 | ₹1 710,00 | ₹1 669,90 | 613,1K |
| 2 juin 2026 | ₹1 672,40 | +3,52% | ₹1 610,00 | ₹1 679,00 | ₹1 582,30 | 396,4K |
| 1 juin 2026 | ₹1 615,50 | -2,96% | ₹1 676,40 | ₹1 676,40 | ₹1 607,50 | 386,1K |
| 29 mai 2026 | ₹1 664,70 | -1,82% | ₹1 699,00 | ₹1 714,40 | ₹1 651,00 | 689,5K |
| 28 mai 2026 | ₹1 695,50 | 0,00% | ₹1 695,50 | ₹1 695,50 | ₹1 695,50 | N/A |
| 27 mai 2026 | ₹1 695,50 | +5,78% | ₹1 608,90 | ₹1 721,70 | ₹1 605,20 | 2,0M |
| 26 mai 2026 | ₹1 602,80 | -0,32% | ₹1 610,00 | ₹1 635,20 | ₹1 600,10 | 267,8K |
| 25 mai 2026 | ₹1 608,00 | +0,94% | ₹1 619,00 | ₹1 624,00 | ₹1 593,20 | 265,2K |
| 22 mai 2026 | ₹1 593,10 | -0,67% | ₹1 620,00 | ₹1 620,00 | ₹1 581,00 | 354,8K |
| 21 mai 2026 | ₹1 603,80 | -0,02% | ₹1 612,10 | ₹1 639,40 | ₹1 590,00 | 407,9K |
| 20 mai 2026 | ₹1 604,20 | +2,54% | ₹1 572,50 | ₹1 614,00 | ₹1 552,50 | 538,0K |
| 19 mai 2026 | ₹1 564,50 | +0,48% | ₹1 560,00 | ₹1 582,90 | ₹1 545,60 | 306,0K |
| 18 mai 2026 | ₹1 557,00 | +0,14% | ₹1 530,10 | ₹1 580,00 | ₹1 477,00 | 673,0K |
| 15 mai 2026 | ₹1 554,90 | -0,26% | ₹1 565,00 | ₹1 585,10 | ₹1 537,10 | 297,1K |
| 14 mai 2026 | ₹1 559,00 | -1,59% | ₹1 590,00 | ₹1 598,00 | ₹1 541,40 | 417,3K |
| 13 mai 2026 | ₹1 584,20 | -0,18% | ₹1 577,00 | ₹1 608,90 | ₹1 566,10 | 385,1K |
| 12 mai 2026 | ₹1 587,00 | -3,04% | ₹1 640,00 | ₹1 654,00 | ₹1 547,70 | 738,0K |
| 11 mai 2026 | ₹1 636,80 | +0,72% | ₹1 625,10 | ₹1 676,00 | ₹1 564,70 | 718,6K |
| 8 mai 2026 | ₹1 625,10 | +0,22% | ₹1 617,00 | ₹1 672,20 | ₹1 605,50 | 834,6K |
| 7 mai 2026 | ₹1 621,60 | +3,47% | ₹1 585,00 | ₹1 656,80 | ₹1 575,60 | 804,8K |
| 6 mai 2026 | ₹1 567,20 | +2,88% | ₹1 551,70 | ₹1 582,90 | ₹1 546,50 | 679,9K |
| 5 mai 2026 | ₹1 523,40 | -0,29% | ₹1 520,50 | ₹1 543,90 | ₹1 490,10 | 1,1M |
| 4 mai 2026 | ₹1 527,80 | -8,58% | ₹1 484,40 | ₹1 537,00 | ₹1 466,10 | 2,7M |
| 1 mai 2026 | ₹1 671,10 | 0,00% | ₹1 671,10 | ₹1 671,10 | ₹1 671,10 | N/A |
| 30 avr. 2026 | ₹1 671,10 | -0,88% | ₹1 689,90 | ₹1 691,70 | ₹1 626,40 | 510,1K |
| 29 avr. 2026 | ₹1 686,00 | -0,10% | ₹1 694,90 | ₹1 724,80 | ₹1 671,00 | 527,9K |
| 28 avr. 2026 | ₹1 687,70 | -1,86% | ₹1 726,60 | ₹1 735,00 | ₹1 680,00 | 452,7K |
| 27 avr. 2026 | ₹1 719,70 | +2,71% | ₹1 689,90 | ₹1 736,30 | ₹1 676,60 | 614,1K |
| 24 avr. 2026 | ₹1 674,40 | -2,72% | ₹1 731,20 | ₹1 751,00 | ₹1 647,30 | 746,9K |
| 23 avr. 2026 | ₹1 721,20 | -2,34% | ₹1 759,80 | ₹1 776,00 | ₹1 707,00 | 794,3K |
| 22 avr. 2026 | ₹1 762,40 | +1,13% | ₹1 750,00 | ₹1 788,80 | ₹1 747,00 | 1,2M |
| 21 avr. 2026 | ₹1 742,70 | +6,01% | ₹1 659,00 | ₹1 825,00 | ₹1 648,80 | 5,2M |
| 20 avr. 2026 | ₹1 643,90 | +1,70% | ₹1 635,00 | ₹1 690,00 | ₹1 612,50 | 2,5M |
| 17 avr. 2026 | ₹1 616,50 | +6,05% | ₹1 524,40 | ₹1 642,80 | ₹1 521,00 | 1,3M |
| 16 avr. 2026 | ₹1 524,30 | +0,45% | ₹1 527,00 | ₹1 538,20 | ₹1 503,00 | 348,2K |
| 15 avr. 2026 | ₹1 517,50 | -0,46% | ₹1 550,00 | ₹1 562,90 | ₹1 501,90 | 431,6K |
| 13 avr. 2026 | ₹1 524,50 | -1,10% | ₹1 500,00 | ₹1 531,00 | ₹1 486,10 | 553,7K |
| 10 avr. 2026 | ₹1 541,40 | +0,53% | ₹1 547,70 | ₹1 573,00 | ₹1 533,20 | 570,5K |
| 9 avr. 2026 | ₹1 533,20 | +5,71% | ₹1 451,00 | ₹1 582,00 | ₹1 441,00 | 2,9M |
| 8 avr. 2026 | ₹1 450,40 | +1,83% | ₹1 472,00 | ₹1 473,00 | ₹1 437,30 | 340,7K |
| 7 avr. 2026 | ₹1 424,30 | +3,26% | ₹1 375,10 | ₹1 430,00 | ₹1 365,40 | 448,1K |
| 6 avr. 2026 | ₹1 379,30 | +0,89% | ₹1 350,00 | ₹1 385,60 | ₹1 346,20 | 274,4K |
| 2 avr. 2026 | ₹1 367,20 | +1,62% | ₹1 314,10 | ₹1 370,20 | ₹1 295,00 | 329,8K |
| 1 avr. 2026 | ₹1 345,40 | +5,19% | ₹1 337,90 | ₹1 386,00 | ₹1 296,80 | 543,1K |
| 30 mars 2026 | ₹1 279,00 | -5,69% | ₹1 335,60 | ₹1 348,20 | ₹1 265,00 | 678,2K |
| 27 mars 2026 | ₹1 356,20 | -2,77% | ₹1 387,90 | ₹1 387,90 | ₹1 341,60 | 630,6K |
| 25 mars 2026 | ₹1 394,80 | +2,25% | ₹1 370,00 | ₹1 400,00 | ₹1 365,00 | 421,0K |
| 24 mars 2026 | ₹1 364,10 | +0,46% | ₹1 370,00 | ₹1 398,00 | ₹1 356,10 | 322,4K |
| 23 mars 2026 | ₹1 357,80 | -3,97% | ₹1 400,00 | ₹1 400,00 | ₹1 339,20 | 505,1K |
| 20 mars 2026 | ₹1 413,90 | -0,23% | ₹1 422,00 | ₹1 443,40 | ₹1 397,90 | 370,1K |
| 19 mars 2026 | ₹1 417,10 | -2,09% | ₹1 432,00 | ₹1 464,00 | ₹1 407,50 | 539,9K |
| 18 mars 2026 | ₹1 447,30 | +1,59% | ₹1 435,00 | ₹1 450,90 | ₹1 420,30 | 457,3K |
| 17 mars 2026 | ₹1 424,60 | +0,57% | ₹1 424,00 | ₹1 434,00 | ₹1 403,60 | 454,3K |
| 16 mars 2026 | ₹1 416,50 | +3,80% | ₹1 364,70 | ₹1 431,50 | ₹1 330,00 | 541,0K |
| 13 mars 2026 | ₹1 364,70 | -3,80% | ₹1 419,00 | ₹1 423,70 | ₹1 340,00 | 416,5K |
| 12 mars 2026 | ₹1 418,60 | +0,71% | ₹1 408,60 | ₹1 421,10 | ₹1 380,60 | 358,6K |
| 11 mars 2026 | ₹1 408,60 | -2,00% | ₹1 445,00 | ₹1 469,60 | ₹1 400,00 | 538,4K |
| 10 mars 2026 | ₹1 437,30 | -0,24% | ₹1 455,00 | ₹1 459,00 | ₹1 408,60 | 647,1K |
| 9 mars 2026 | ₹1 440,70 | +0,97% | ₹1 419,90 | ₹1 452,70 | ₹1 380,00 | 710,3K |
| 6 mars 2026 | ₹1 426,80 | +1,54% | ₹1 410,00 | ₹1 439,80 | ₹1 405,20 | 544,6K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹1 664,70 | +4,49% | ₹1 619,00 | ₹1 721,70 | ₹1 593,20 | 3,2M |
| 18 mai 2026 | ₹1 593,10 | +2,46% | ₹1 530,10 | ₹1 639,40 | ₹1 477,00 | 2,3M |
| 11 mai 2026 | ₹1 554,90 | -4,32% | ₹1 625,10 | ₹1 676,00 | ₹1 537,10 | 2,6M |
| 4 mai 2026 | ₹1 625,10 | -2,75% | ₹1 484,40 | ₹1 672,20 | ₹1 466,10 | 6,1M |
| 27 avr. 2026 | ₹1 671,10 | -0,20% | ₹1 689,90 | ₹1 736,30 | ₹1 626,40 | 2,1M |
| 20 avr. 2026 | ₹1 674,40 | +3,58% | ₹1 635,00 | ₹1 825,00 | ₹1 612,50 | 10,4M |
| 13 avr. 2026 | ₹1 616,50 | +4,87% | ₹1 500,00 | ₹1 642,80 | ₹1 486,10 | 2,6M |
| 6 avr. 2026 | ₹1 541,40 | +12,74% | ₹1 350,00 | ₹1 582,00 | ₹1 346,20 | 4,5M |
| 30 mars 2026 | ₹1 367,20 | +0,81% | ₹1 335,60 | ₹1 386,00 | ₹1 265,00 | 1,6M |
| 23 mars 2026 | ₹1 356,20 | -4,08% | ₹1 400,00 | ₹1 400,00 | ₹1 339,20 | 1,9M |
| 16 mars 2026 | ₹1 413,90 | +3,61% | ₹1 364,70 | ₹1 464,00 | ₹1 330,00 | 2,4M |
| 9 mars 2026 | ₹1 364,70 | -4,35% | ₹1 419,90 | ₹1 469,60 | ₹1 340,00 | 2,7M |
| 2 mars 2026 | ₹1 426,80 | +4,92% | ₹1 296,80 | ₹1 453,50 | ₹1 296,80 | 6,0M |
| 23 févr. 2026 | ₹1 359,90 | +2,85% | ₹1 332,80 | ₹1 369,80 | ₹1 304,00 | 1,4M |
| 16 févr. 2026 | ₹1 322,20 | +0,60% | ₹1 306,00 | ₹1 369,00 | ₹1 288,80 | 1,3M |
| 9 févr. 2026 | ₹1 314,30 | -0,89% | ₹1 326,90 | ₹1 365,00 | ₹1 302,90 | 1,7M |
| 2 févr. 2026 | ₹1 326,10 | -0,76% | ₹1 348,60 | ₹1 419,50 | ₹1 305,20 | 1,8M |
| 26 janv. 2026 | ₹1 336,30 | +3,78% | ₹1 287,60 | ₹1 462,50 | ₹1 260,00 | 3,4M |
| 19 janv. 2026 | ₹1 287,60 | -3,07% | ₹1 327,90 | ₹1 344,30 | ₹1 262,10 | 2,1M |
| 12 janv. 2026 | ₹1 328,40 | +2,74% | ₹1 292,00 | ₹1 346,90 | ₹1 223,00 | 5,6M |
| 5 janv. 2026 | ₹1 293,00 | -5,09% | ₹1 367,70 | ₹1 394,90 | ₹1 285,00 | 1,5M |
| 29 déc. 2025 | ₹1 362,40 | -0,90% | ₹1 378,00 | ₹1 413,70 | ₹1 342,70 | 1,6M |
| 22 déc. 2025 | ₹1 374,80 | +0,64% | ₹1 379,90 | ₹1 421,10 | ₹1 367,20 | 1,4M |
| 15 déc. 2025 | ₹1 366,10 | -1,66% | ₹1 382,20 | ₹1 383,60 | ₹1 332,10 | 894,8K |
| 8 déc. 2025 | ₹1 389,10 | +0,03% | ₹1 397,40 | ₹1 397,50 | ₹1 318,00 | 1,4M |
| 1 déc. 2025 | ₹1 388,70 | -1,28% | ₹1 410,20 | ₹1 425,00 | ₹1 370,00 | 2,1M |
| 24 nov. 2025 | ₹1 406,70 | -0,42% | ₹1 396,00 | ₹1 444,70 | ₹1 373,60 | 1,6M |
| 17 nov. 2025 | ₹1 412,60 | -1,52% | ₹1 444,60 | ₹1 479,40 | ₹1 380,00 | 3,1M |
| 10 nov. 2025 | ₹1 434,40 | +5,56% | ₹1 358,80 | ₹1 472,90 | ₹1 350,00 | 3,1M |
| 3 nov. 2025 | ₹1 358,80 | +0,12% | ₹1 425,00 | ₹1 446,10 | ₹1 337,70 | 2,2M |
| 27 oct. 2025 | ₹1 357,20 | -2,81% | ₹1 342,00 | ₹1 386,90 | ₹1 305,00 | 2,4M |
| 20 oct. 2025 | ₹1 396,50 | +1,45% | ₹1 380,00 | ₹1 419,90 | ₹1 363,00 | 836,5K |
| 13 oct. 2025 | ₹1 376,60 | -2,99% | ₹1 431,90 | ₹1 431,90 | ₹1 346,20 | 1,9M |
| 6 oct. 2025 | ₹1 419,00 | -4,61% | ₹1 499,80 | ₹1 501,00 | ₹1 396,00 | 1,7M |
| 29 sept. 2025 | ₹1 487,50 | -0,89% | ₹1 505,50 | ₹1 513,20 | ₹1 410,00 | 1,5M |
| 22 sept. 2025 | ₹1 500,80 | -6,45% | ₹1 599,00 | ₹1 644,00 | ₹1 469,20 | 1,7M |
| 15 sept. 2025 | ₹1 604,20 | +8,28% | ₹1 491,90 | ₹1 657,00 | ₹1 467,00 | 5,0M |
| 8 sept. 2025 | ₹1 481,50 | +0,16% | ₹1 479,20 | ₹1 525,00 | ₹1 429,10 | 1,9M |
| 1 sept. 2025 | ₹1 479,20 | +1,34% | ₹1 471,50 | ₹1 536,80 | ₹1 462,00 | 1,9M |
| 25 août 2025 | ₹1 459,60 | -2,21% | ₹1 489,70 | ₹1 550,00 | ₹1 433,90 | 2,0M |
| 18 août 2025 | ₹1 492,60 | +6,11% | ₹1 427,80 | ₹1 492,60 | ₹1 409,80 | 1,9M |
| 11 août 2025 | ₹1 406,60 | +0,14% | ₹1 409,90 | ₹1 473,90 | ₹1 361,00 | 1,1M |
| 4 août 2025 | ₹1 404,70 | -8,38% | ₹1 548,00 | ₹1 561,20 | ₹1 400,00 | 1,6M |
| 28 juil. 2025 | ₹1 533,20 | -13,85% | ₹1 690,70 | ₹1 690,70 | ₹1 449,60 | 3,4M |
| 21 juil. 2025 | ₹1 779,60 | -5,35% | ₹1 865,10 | ₹1 925,00 | ₹1 773,20 | 1,1M |
| 14 juil. 2025 | ₹1 880,10 | +1,18% | ₹1 848,80 | ₹1 885,00 | ₹1 810,00 | 1,1M |
| 7 juil. 2025 | ₹1 858,20 | -3,85% | ₹1 939,10 | ₹1 985,00 | ₹1 830,20 | 1,9M |
| 30 juin 2025 | ₹1 932,70 | +0,46% | ₹1 960,00 | ₹2 026,30 | ₹1 920,00 | 2,1M |
| 23 juin 2025 | ₹1 923,90 | +1,27% | ₹1 906,10 | ₹2 065,00 | ₹1 880,00 | 4,3M |
| 16 juin 2025 | ₹1 899,70 | -3,82% | ₹1 995,00 | ₹1 998,90 | ₹1 878,00 | 2,5M |
| 9 juin 2025 | ₹1 975,10 | -5,20% | ₹2 035,00 | ₹2 105,00 | ₹1 826,80 | 3,7M |
| 2 juin 2025 | ₹2 083,40 | -2,64% | ₹2 140,00 | ₹2 268,00 | ₹2 032,90 | 3,6M |
| 26 mai 2025 | ₹2 139,80 | +13,10% | ₹1 899,00 | ₹2 218,00 | ₹1 870,20 | 3,8M |
| 19 mai 2025 | ₹1 892,00 | +5,42% | ₹1 884,50 | ₹1 978,70 | ₹1 815,00 | 5,6M |
| 12 mai 2025 | ₹1 794,80 | +27,62% | ₹1 476,70 | ₹1 794,80 | ₹1 476,70 | 3,0M |
| 5 mai 2025 | ₹1 406,40 | +1,71% | ₹1 390,90 | ₹1 419,30 | ₹1 305,00 | 1,7M |
| 28 avr. 2025 | ₹1 382,80 | -2,35% | ₹1 390,00 | ₹1 494,90 | ₹1 366,20 | 1,7M |
| 21 avr. 2025 | ₹1 416,10 | -5,45% | ₹1 499,00 | ₹1 514,50 | ₹1 345,00 | 1,5M |
| 14 avr. 2025 | ₹1 497,70 | +2,44% | ₹1 480,10 | ₹1 531,50 | ₹1 471,00 | 993,6K |
| 7 avr. 2025 | ₹1 462,00 | +0,85% | ₹1 377,20 | ₹1 478,00 | ₹1 375,00 | 1,3M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹1 664,70 | -0,38% | ₹1 671,10 | ₹1 721,70 | ₹1 466,10 | 14,1M |
| 1 avr. 2026 | ₹1 671,10 | +30,66% | ₹1 337,90 | ₹1 825,00 | ₹1 295,00 | 20,5M |
| 1 mars 2026 | ₹1 279,00 | -5,95% | ₹1 296,80 | ₹1 469,60 | ₹1 265,00 | 13,6M |
| 1 févr. 2026 | ₹1 359,90 | -3,93% | ₹1 442,00 | ₹1 462,50 | ₹1 288,80 | 7,7M |
| 1 janv. 2026 | ₹1 415,60 | +3,45% | ₹1 372,60 | ₹1 420,00 | ₹1 223,00 | 11,4M |
| 1 déc. 2025 | ₹1 368,40 | -2,72% | ₹1 410,20 | ₹1 425,00 | ₹1 318,00 | 7,1M |
| 1 nov. 2025 | ₹1 406,70 | +3,65% | ₹1 425,00 | ₹1 479,40 | ₹1 337,70 | 10,0M |
| 1 oct. 2025 | ₹1 357,20 | -5,28% | ₹1 441,00 | ₹1 501,00 | ₹1 305,00 | 7,5M |
| 1 sept. 2025 | ₹1 432,80 | -1,84% | ₹1 471,50 | ₹1 657,00 | ₹1 410,00 | 11,3M |
| 1 août 2025 | ₹1 459,60 | -0,31% | ₹1 465,90 | ₹1 561,20 | ₹1 361,00 | 7,5M |
| 1 juil. 2025 | ₹1 464,10 | -26,10% | ₹1 992,20 | ₹2 026,30 | ₹1 449,60 | 7,9M |
| 1 juin 2025 | ₹1 981,30 | -7,41% | ₹2 140,00 | ₹2 268,00 | ₹1 826,80 | 14,9M |
| 1 mai 2025 | ₹2 139,80 | +51,07% | ₹1 406,90 | ₹2 218,00 | ₹1 305,00 | 14,3M |
| 1 avr. 2025 | ₹1 416,40 | -4,20% | ₹1 442,55 | ₹1 531,50 | ₹1 345,00 | 6,9M |
| 1 mars 2025 | ₹1 478,55 | +41,45% | ₹1 074,00 | ₹1 598,20 | ₹984,45 | 16,7M |
| 1 févr. 2025 | ₹1 045,30 | -39,96% | ₹1 745,00 | ₹1 900,00 | ₹945,35 | 23,8M |
| 1 janv. 2025 | ₹1 741,10 | -28,81% | ₹2 453,70 | ₹2 588,00 | ₹1 495,05 | 13,8M |
| 1 déc. 2024 | ₹2 445,65 | +28,89% | ₹1 905,70 | ₹2 627,00 | ₹1 771,10 | 21,4M |
| 1 nov. 2024 | ₹1 897,40 | +0,69% | ₹1 900,45 | ₹1 959,90 | ₹1 657,10 | 5,5M |
| 1 oct. 2024 | ₹1 884,35 | +9,79% | ₹1 729,65 | ₹1 997,70 | ₹1 583,50 | 9,0M |
| 1 sept. 2024 | ₹1 716,30 | +1,16% | ₹1 729,00 | ₹1 765,00 | ₹1 576,00 | 6,7M |
| 1 août 2024 | ₹1 696,65 | -0,50% | ₹1 705,00 | ₹1 970,00 | ₹1 557,00 | 12,5M |
| 1 juil. 2024 | ₹1 705,15 | +45,11% | ₹1 183,30 | ₹1 743,00 | ₹1 180,00 | 15,8M |
| 1 juin 2024 | ₹1 175,05 | +21,73% | ₹1 013,00 | ₹1 230,00 | ₹893,95 | 10,7M |
| 1 mai 2024 | ₹965,30 | -13,07% | ₹1 129,40 | ₹1 130,00 | ₹886,45 | 9,2M |
| 1 avr. 2024 | ₹1 110,45 | +16,10% | ₹980,00 | ₹1 120,95 | ₹939,00 | 7,1M |
| 1 mars 2024 | ₹956,50 | +10,47% | ₹882,00 | ₹999,65 | ₹814,50 | 7,1M |
| 1 févr. 2024 | ₹865,85 | +3,03% | ₹867,70 | ₹898,00 | ₹777,00 | 6,9M |
| 1 janv. 2024 | ₹840,40 | +5,76% | ₹814,00 | ₹840,40 | ₹688,05 | 3,8M |
| 1 déc. 2023 | ₹794,60 | +2,87% | ₹775,00 | ₹831,00 | ₹700,00 | 4,1M |
| 1 nov. 2023 | ₹772,40 | +7,52% | ₹716,50 | ₹796,45 | ₹702,00 | 3,5M |
| 1 oct. 2023 | ₹718,35 | -6,04% | ₹765,00 | ₹767,00 | ₹650,00 | 2,6M |
| 1 sept. 2023 | ₹764,55 | -9,04% | ₹842,00 | ₹854,00 | ₹661,30 | 4,3M |
| 1 août 2023 | ₹840,50 | +36,08% | ₹621,25 | ₹911,40 | ₹579,85 | 19,4M |
| 1 juil. 2023 | ₹617,65 | +47,80% | ₹420,40 | ₹655,00 | ₹411,40 | 57,0M |
| 1 juin 2023 | ₹417,90 | +12,22% | ₹372,00 | ₹453,20 | ₹371,85 | 25,9M |
| 1 mai 2023 | ₹372,40 | +27,99% | ₹293,40 | ₹378,40 | ₹280,20 | 28,7M |
| 1 avr. 2023 | ₹290,95 | -11,34% | ₹328,00 | ₹342,40 | ₹284,60 | 15,6M |
| 1 mars 2023 | ₹328,15 | +24,49% | ₹263,80 | ₹331,75 | ₹256,90 | 40,1M |
| 1 févr. 2023 | ₹263,60 | +30,79% | ₹204,50 | ₹274,60 | ₹191,00 | 37,3M |
| 1 janv. 2023 | ₹201,55 | +9,39% | ₹189,95 | ₹205,00 | ₹184,55 | 5,9M |
| 1 déc. 2022 | ₹184,25 | -4,76% | ₹194,50 | ₹204,40 | ₹175,15 | 4,8M |
| 1 nov. 2022 | ₹193,45 | -4,54% | ₹203,50 | ₹208,40 | ₹191,85 | 3,5M |
| 1 oct. 2022 | ₹202,65 | +4,32% | ₹195,40 | ₹217,85 | ₹190,65 | 5,1M |
| 1 sept. 2022 | ₹194,25 | -7,32% | ₹207,95 | ₹226,15 | ₹189,75 | 7,9M |
| 1 août 2022 | ₹209,60 | +19,50% | ₹184,15 | ₹214,30 | ₹180,05 | 10,0M |
| 1 juil. 2022 | ₹175,40 | +1,62% | ₹172,00 | ₹179,00 | ₹167,25 | 1,8M |
| 1 juin 2022 | ₹172,60 | -6,70% | ₹192,00 | ₹214,10 | ₹162,95 | 4,0M |
| 1 mai 2022 | ₹185,00 | -4,69% | ₹194,50 | ₹198,00 | ₹144,65 | 5,6M |
| 1 avr. 2022 | ₹194,10 | -5,32% | ₹204,00 | ₹219,25 | ₹193,50 | 5,1M |
| 1 mars 2022 | ₹205,00 | +3,61% | ₹197,00 | ₹211,45 | ₹190,00 | 5,5M |
| 1 févr. 2022 | ₹197,85 | -1,03% | ₹202,00 | ₹228,00 | ₹185,50 | 7,5M |
| 1 janv. 2022 | ₹199,90 | -7,45% | ₹217,80 | ₹235,90 | ₹195,30 | 7,3M |
| 1 déc. 2021 | ₹216,00 | +5,37% | ₹205,00 | ₹257,75 | ₹202,30 | 15,8M |
| 1 nov. 2021 | ₹205,00 | -2,31% | ₹206,00 | ₹227,70 | ₹200,60 | 9,3M |
| 1 oct. 2021 | ₹209,85 | +2,27% | ₹204,90 | ₹249,70 | ₹202,30 | 23,1M |
| 1 sept. 2021 | ₹205,20 | +111,22% | ₹98,20 | ₹237,40 | ₹97,30 | 76,3M |
| 1 août 2021 | ₹97,15 | +2,97% | ₹94,60 | ₹107,75 | ₹78,10 | 18,1M |
| 1 juil. 2021 | ₹94,35 | +3,80% | ₹91,70 | ₹106,90 | ₹91,60 | 33,3M |
| 1 juin 2021 | ₹90,90 | +26,51% | ₹72,60 | ₹95,60 | ₹70,15 | 26,7M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1 664,70 | +21,65% | - | +21,65% | ₹1 372,60 | ₹1 825,00 | ₹1 223,00 | 67,2M |
| 2025 | ₹1 368,40 | -44,05% | ₹2,00 | -43,97% | ₹2 453,70 | ₹2 588,00 | ₹945,35 | 141,7M |
| 2024 | ₹2 445,65 | +207,78% | ₹1,00 | +207,90% | ₹814,00 | ₹2 627,00 | ₹688,05 | 115,8M |
| 2023 | ₹794,60 | +331,26% | ₹0,20 | +331,37% | ₹189,95 | ₹911,40 | ₹184,55 | 244,5M |
| 2022 | ₹184,25 | -14,70% | ₹0,10 | -14,65% | ₹217,80 | ₹235,90 | ₹144,65 | 68,1M |
| 2021 | ₹216,00 | +140,00% | ₹0,10 | +140,11% | ₹89,80 | ₹257,75 | ₹66,80 | 236,0M |
| 2020 | ₹90,00 | +59,43% | ₹0,40 | +60,16% | ₹55,15 | ₹97,00 | ₹21,30 | 86,2M |
| 2019 | ₹56,45 | -28,00% | ₹0,30 | -27,62% | ₹79,20 | ₹94,00 | ₹49,00 | 14,6M |
| 2018 | ₹78,40 | -48,11% | ₹0,10 | -48,04% | ₹150,90 | ₹158,75 | ₹55,00 | 42,5M |
| 2017 | ₹151,10 | +114,78% | ₹0,15 | +114,99% | ₹70,40 | ₹153,20 | ₹46,45 | 81,9M |
| 2016 | ₹70,35 | -42,67% | ₹0,10 | -42,59% | ₹122,95 | ₹134,45 | ₹54,50 | 28,7M |
| 2015 | ₹122,70 | 0,00% | ₹0,35 | +0,71% | ₹49,00 | ₹131,90 | ₹49,00 | 30,3M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Zen Technologies a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Zen Technologies Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Zen Technologies
ZENTEC
|
150,58B Mid-cap | 4,34 % | 9,46 % | 24,31 % | 20,13 % | 23,28 % | -22,20 % | 317,37 % | 2 241,35 % | 2 422,27 % | 2 926,73 % | 2 926,73 % |
|
Hindustan
HAL
|
2,91T Large-cap | -3,37 % | -6,16 % | 8,27 % | -5,10 % | -2,71 % | -13,48 % | 171,71 % | 710,17 % | 680,49 % | 680,49 % | 680,49 % |
|
SWAN DEFENCE N HEVY
SWANDEF
|
95,84B Mid-cap | 6,47 % | 12,81 % | 14,42 % | 69,96 % | 39,84 % | 1 168,05 % | 4 619,82 % | 4 619,82 % | 4 619,82 % | 4 619,82 % | 4 619,82 % |
|
Apollo Micro Systems
APOLLO
|
109,43B Mid-cap | 6,04 % | 47,83 % | 104,19 % | 55,88 % | 58,33 % | 116,49 % | 1 090,68 % | 3 422,83 % | 979,73 % | 979,73 % | 979,73 % |
| 3,25T Large-cap | -2,92 % | -5,93 % | -10,16 % | -1,26 % | 2,55 % | 6,80 % | 262,53 % | 706,50 % | 1 085,43 % | 2 359,58 % | 3 720,93 % | |
|
Reliance Naval
RNAVAL
|
96,51B Mid-cap | 11,11 % | 18,18 % | 19,87 % | 86,95 % | 46,49 % | 1 168,05 % | 248,45 % | 99,78 % | -87,32 % | -90,83 % | -86,79 % |
Calculez vos rendements d'investissement Zen Technologies
Analyse de performance d'investissement à long terme
Zen Technologies stock price in May 2016 was ₹66,00, A ₹1 000,00 lump sum investment in Zen Technologies made 10 years ago would be worth approximately ₹25 644,70 today, representing a exceptional return of 2 464,47 %. This translates to an annualized return (CAGR) of 38,28 %. During this period, Zen Technologies paid out ₹4,45 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹25 644,70
Rendement annuel (TCAC)
38,28 %
Total des dividendes
₹67,42
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Zen Technologies (ZENTEC) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Zen Technologies a délivré un rendement total de -22,2%.
- Plus haut 52 semaines a atteint 2 268,00 INR le N/A.
- Plus bas 52 semaines a touché 1 223,00 INR le N/A.
- Prix actuel se négocie à 1 688,10 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Zen Technologies (ZENTEC) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Zen Technologies (zentec) aurait grandi à approximativement 234 135,00 INR en date du June 4, 2026, représentant un rendement total de 2 241,4%.
Cela représente un taux de croissance annuel composé (TCAC) de 87,9% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Zen Technologies se compare-t-il au secteur Industrials ?
Zen Technologies (zentec) a délivré un rendement annualisé de 38,1% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Zen Technologies aurait grandi à 252 227,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Industrials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Zen Technologies ?
Zen Technologies (zentec) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 2 422,3%.
- Quelle est la plus longue période de croissance annuelle consécutive que Zen Technologies a historiquement atteinte ?
Zen Technologies (zentec) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+317,4%), 5 years (+2 241,4%), 10 years (+2 422,3%)
Rendements négatifs : 12 months (-22,2%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.