NSE: ZENTEC | Series: EQ
-
LTP
2,566.80
73.75 (2.96 %) -
Open
2,555.00
2,448.00 -
High
2,600.00
2,590.00 -
Low
2,406.65
2,323.25 -
Close
2,577.00
2,493.05 -
52W High
2,600.00
23 Dec, 2024 -
52W Low
1,583.50
07 Oct, 2024
Upper Circuit: 2,991.66
Lower Circuit: 1,994.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 2,555.00 | 2,600.00 | 2,406.65 | 2,566.80 | 2,577.00 | 83.95 | 3.37 | 2,600.00 | 1,583.50 | 1,014,490 | 254.43 Crore | 55,987 |
| 20 Dec, 2024 | 2,448.00 | 2,590.00 | 2,323.25 | 2,562.30 | 2,493.05 | 69.05 | 2.85 | 2,590.00 | 1,583.50 | 1,593,381 | 389.79 Crore | 72,642 |
| 19 Dec, 2024 | 2,316.90 | 2,489.00 | 2,262.00 | 2,432.00 | 2,424.00 | 43.05 | 1.81 | 2,505.00 | 1,583.50 | 908,641 | 220.05 Crore | 45,367 |
| 18 Dec, 2024 | 2,400.00 | 2,439.85 | 2,300.55 | 2,373.00 | 2,380.95 | -19.70 | -0.82 | 2,505.00 | 1,583.50 | 1,152,163 | 272.44 Crore | 60,447 |
| 17 Dec, 2024 | 2,334.00 | 2,505.00 | 2,315.00 | 2,385.00 | 2,400.65 | 73.85 | 3.17 | 2,505.00 | 1,583.50 | 2,567,518 | 624.41 Crore | 133,273 |
| 16 Dec, 2024 | 2,178.00 | 2,343.85 | 2,170.55 | 2,323.00 | 2,326.80 | 158.85 | 7.33 | 2,343.85 | 1,583.50 | 1,493,740 | 341.27 Crore | 89,570 |
| 13 Dec, 2024 | 2,113.05 | 2,179.80 | 2,080.50 | 2,160.00 | 2,167.95 | 51.50 | 2.43 | 2,179.80 | 1,583.50 | 1,158,381 | 247.06 Crore | 58,985 |
| 12 Dec, 2024 | 2,100.00 | 2,124.95 | 2,066.00 | 2,112.00 | 2,116.45 | 27.85 | 1.33 | 2,124.95 | 1,583.50 | 580,252 | 121.92 Crore | 36,576 |
| 11 Dec, 2024 | 2,077.20 | 2,117.85 | 2,037.00 | 2,084.00 | 2,088.60 | 24.45 | 1.18 | 2,117.85 | 1,583.50 | 829,826 | 172.58 Crore | 50,552 |
| 10 Dec, 2024 | 2,014.95 | 2,097.00 | 1,965.55 | 2,060.00 | 2,064.15 | 66.55 | 3.33 | 2,097.00 | 1,583.50 | 1,655,115 | 338.95 Crore | 76,388 |
| 09 Dec, 2024 | 1,928.35 | 2,014.85 | 1,903.50 | 1,998.90 | 1,997.60 | 85.00 | 4.44 | 2,033.00 | 1,583.50 | 931,469 | 183.16 Crore | 45,082 |
| 06 Dec, 2024 | 1,926.00 | 2,033.00 | 1,898.00 | 1,913.00 | 1,912.60 | 25.60 | 1.36 | 2,033.00 | 1,583.50 | 2,143,441 | 421.32 Crore | 108,350 |
| 05 Dec, 2024 | 1,859.00 | 1,900.80 | 1,823.00 | 1,892.00 | 1,887.00 | 50.20 | 2.73 | 1,997.70 | 1,583.50 | 573,091 | 107.00 Crore | 26,605 |
| 04 Dec, 2024 | 1,844.00 | 1,857.70 | 1,813.95 | 1,837.50 | 1,836.80 | 30.40 | 1.68 | 1,997.70 | 1,583.50 | 346,901 | 63.61 Crore | 24,557 |
| 03 Dec, 2024 | 1,902.00 | 1,913.00 | 1,771.10 | 1,813.90 | 1,806.40 | -105.85 | -5.54 | 1,997.70 | 1,583.50 | 1,603,609 | 290.69 Crore | 56,707 |
| 02 Dec, 2024 | 1,905.70 | 1,975.95 | 1,883.55 | 1,913.00 | 1,912.25 | 14.85 | 0.78 | 1,997.70 | 1,583.50 | 357,558 | 68.77 Crore | 26,525 |
| 29 Nov, 2024 | 1,912.00 | 1,914.00 | 1,879.35 | 1,899.50 | 1,897.40 | 5.00 | 0.26 | 1,997.70 | 1,583.50 | 156,276 | 29.61 Crore | 10,911 |
| 28 Nov, 2024 | 1,925.00 | 1,937.00 | 1,873.00 | 1,895.00 | 1,892.40 | -14.90 | -0.78 | 1,997.70 | 1,583.50 | 188,523 | 35.77 Crore | 13,561 |
| 27 Nov, 2024 | 1,826.00 | 1,959.90 | 1,813.40 | 1,925.00 | 1,907.30 | 87.10 | 4.79 | 1,997.70 | 1,583.50 | 626,375 | 119.38 Crore | 36,819 |
| 26 Nov, 2024 | 1,848.85 | 1,849.00 | 1,810.30 | 1,821.65 | 1,820.20 | 7.60 | 0.42 | 1,997.70 | 1,583.50 | 163,473 | 29.83 Crore | 13,064 |
| 25 Nov, 2024 | 1,815.00 | 1,844.75 | 1,794.65 | 1,809.25 | 1,812.60 | 49.20 | 2.79 | 1,997.70 | 1,583.50 | 410,013 | 74.45 Crore | 24,845 |