BSE · ZENTEC · stock
Zen Technologies Limited (ZENTEC) stock price history
Every BSE trading session of Zen Technologies Limited from Oct 26, 2004 to Sep 28, 2026: 5,414 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZENTEC adjusted close, 2004 to 2026
- ₹2,571
- All time high, 2024
- ₹2,041
- 52 week high, ₹1,223 low
- 5,414
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
ZENTEC key facts
- Zen Technologies Limited (ZENTEC) closed at ₹1,644 on Sep 28, 2026 on BSE.
- ZENTEC's all time high close is ₹2,571, set on Dec 23, 2024; its all time low close is ₹1.51 on Oct 26, 2004.
- ZENTEC's 52 week range is ₹1,223 to ₹2,041.
- ZENTEC returned +9.5% over the year to Sep 28, 2026 and +699.5% over five years.
- Over ten years ZENTEC returned +1,948%, +35.3% a year compounded.
- ZENTEC's deepest drawdown was -85.1% from Jan 5, 2018 to Mar 31, 2020.
- DataCedar holds 5,414 daily sessions of ZENTEC history from Oct 26, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZENTEC price chart, 2004 to 2026
ZENTEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -7.2% |
| 6 months | +21.5% |
| Year to date | +21.5% |
| 1 year | +9.5% |
| 3 years | +113.4% |
| 5 years | +699.5% |
| 10 years | +1,948% |
| Since Oct 26, 2004 | +108,829% |
| Compound annual growth, 21.9 years | +37.6% |
ZENTEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,571 on Dec 23, 2024
- All time low close
- ₹1.51 on Oct 26, 2004
- 52 week high
- ₹2,041 on Aug 19, 2026
- 52 week low
- ₹1,223 on Jan 14, 2026
- Deepest drawdown
- -85.1% from Jan 5, 2018 to Mar 31, 2020, recovered Sep 3, 2021
- Best single session
- +21.0% on Dec 14, 2007
- Worst single session
- -20.0% on Feb 17, 2025
- Volatility, 1 year annualised
- 37.1%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2004
- 1,089×
- Best calendar year
- 2014, +615%
- Worst calendar year
- 2006, -56%
ZENTEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 26, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,371 | ₹2,041 | ₹1,223 | ₹1,644 | +20.2% | 10.9M | 184 |
| 2025 | ₹2,457 | ₹2,585 | ₹944.82 | ₹1,368 | -44.0% | 15.1M | 248 |
| 2024 | ₹799.87 | ₹2,623 | ₹685.96 | ₹2,441 | +207.3% | 16M | 245 |
| 2023 | ₹187.48 | ₹910.03 | ₹184.19 | ₹794.19 | +332.1% | 24.6M | 245 |
| 2022 | ₹216.30 | ₹235.84 | ₹143.98 | ₹183.79 | -14.6% | 10.5M | 248 |
| 2021 | ₹89.90 | ₹256.87 | ₹64.71 | ₹215.30 | +140.6% | 31.6M | 248 |
| 2020 | ₹55.74 | ₹96.03 | ₹22.18 | ₹89.50 | +60.7% | 12.2M | 251 |
| 2019 | ₹77.52 | ₹92.29 | ₹48.46 | ₹55.69 | -28.2% | 1.8M | 243 |
| 2018 | ₹149.74 | ₹155.54 | ₹52.20 | ₹77.52 | -47.9% | 7.2M | 246 |
| 2017 | ₹71.12 | ₹150.67 | ₹45.70 | ₹148.75 | +115.9% | 19.1M | 248 |
| 2016 | ₹120.70 | ₹132.16 | ₹53.80 | ₹68.91 | -42.7% | 8.9M | 246 |
| 2015 | ₹41.18 | ₹129.57 | ₹38.99 | ₹120.36 | +197.9% | 27.6M | 246 |
| 2014 | ₹5.65 | ₹50.05 | ₹4.95 | ₹40.40 | +615.3% | 32.5M | 244 |
| 2013 | ₹8.28 | ₹8.83 | ₹5.32 | ₹5.65 | -29.6% | 17.3M | 248 |
| 2012 | ₹8.28 | ₹17.73 | ₹7.47 | ₹8.02 | -10.7% | 12.8M | 245 |
| 2011 | ₹14.47 | ₹15.47 | ₹8.17 | ₹8.98 | -37.7% | 13.2M | 246 |
| 2010 | ₹24.23 | ₹26.48 | ₹12.11 | ₹14.41 | -41.0% | 62.2M | 250 |
| 2009 | ₹8.49 | ₹28.42 | ₹7.13 | ₹24.44 | +185.7% | 59.9M | 243 |
| 2008 | ₹11.75 | ₹17.34 | ₹6.23 | ₹8.55 | -26.2% | 46.9M | 246 |
| 2007 | ₹5.97 | ₹11.60 | ₹4.87 | ₹11.59 | +93.1% | 84.6M | 248 |
| 2006 | ₹14.22 | ₹16.60 | ₹4.82 | ₹6.00 | -56.4% | 76.7M | 247 |
| 2005 | ₹4.52 | ₹28.54 | ₹4.46 | ₹13.76 | +198.6% | 93.1M | 250 |
| 2004 | ₹1.51 | ₹7.27 | ₹1.51 | ₹4.61 | n/a | 18.5M | 49 |
ZENTEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,644 | -7.7% |
| August 2026 | ₹1,781 | +9.5% |
| July 2026 | ₹1,626 | -8.3% |
| June 2026 | ₹1,774 | +6.5% |
| May 2026 | ₹1,665 | -0.3% |
| April 2026 | ₹1,670 | +30.8% |
| March 2026 | ₹1,277 | -6.0% |
| February 2026 | ₹1,359 | -3.9% |
| January 2026 | ₹1,414 | +3.4% |
| December 2025 | ₹1,368 | -2.7% |
| November 2025 | ₹1,405 | +3.7% |
| October 2025 | ₹1,356 | -5.3% |
About the ZENTEC data
Daily bars. 5,414 sessions from Oct 26, 2004 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZENTEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ZENITHSTL Zenith Steel Pipes & Industries Limited
- ZENLABS Zenlabs Ethica Limited
- ZENOTECH Zenotech Laboratories Limited
- ZENSARTECH Zensar Technologies Limited
- ZFCVINDIA ZF Commercial Vehicle Control Systems India Limited
- ZFSTEERING ZF Steering Gear (India) Limited
- ZIMLAB ZIM Laboratories Limited
- ZKHANDEN Khandelwal Extractions Limited
Common questions
ZENTEC share price history
