Advertisement
U.S. markets close in 2 hours 43 minutes

Zensar Technologies Limited (ZENSARTECH.NS)

NSE - NSE Real Time Price. Currency in INR
608.65-2.40 (-0.39%)
At close: 03:30PM IST
Advertisement
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024608.50619.45604.00608.65608.65575,699
Apr 10, 2024610.00614.50602.00611.05611.05392,850
Apr 09, 2024618.50621.90601.00606.45606.45829,986
Apr 08, 2024638.40646.45611.45615.25615.251,015,355
Apr 05, 2024625.10636.50620.55633.00633.001,043,224
Apr 04, 2024620.00637.00620.00627.25627.251,561,560
Apr 03, 2024601.75629.00598.35619.35619.351,751,540
Apr 02, 2024610.00612.40599.55601.75601.75842,185
Apr 01, 2024605.00619.00602.00610.10610.10953,277
Mar 28, 2024613.00622.00597.80606.75606.751,446,556
Mar 27, 2024606.20609.45594.35606.80606.801,081,187
Mar 26, 2024590.00607.85587.15600.35600.351,653,802
Mar 22, 2024584.15591.40578.60590.30590.30942,129
Mar 21, 2024587.80595.10580.05591.20591.201,879,577
Mar 20, 2024578.30584.25569.15576.20576.20938,581
Mar 19, 2024584.90584.90563.00578.30578.301,378,417
Mar 18, 2024551.50604.25548.70583.55583.556,076,286
Mar 15, 2024551.05562.70545.15554.15554.15702,722
Mar 14, 2024523.95557.00516.00551.95551.95738,682
Mar 13, 2024563.00563.25515.00525.20525.201,345,464
Mar 12, 2024574.25584.10555.55564.15564.151,217,880
Mar 11, 2024594.00594.95570.95574.25574.25995,925
Mar 07, 2024567.00596.00554.30591.00591.002,892,318
Mar 06, 2024539.05567.00528.70563.50563.501,554,356
Mar 05, 2024555.00557.20536.25543.00543.001,175,793
Mar 04, 2024554.70565.00545.50557.20557.20958,732
Mar 01, 2024553.00557.70542.00544.35544.35379,961
Feb 29, 2024544.20555.00540.10549.60549.60784,335
Feb 28, 2024547.25553.95538.15544.25544.251,042,518
Feb 27, 2024535.00547.35528.90545.10545.10864,765
Feb 26, 2024538.00540.20530.30532.15532.15414,739
Feb 23, 2024530.50539.80525.65537.75537.751,229,770
Feb 22, 2024531.85537.00527.55529.35529.35578,322
Feb 21, 2024531.85534.95522.80528.20528.20539,306
Feb 20, 2024534.50536.00525.00527.85527.85538,820
Feb 19, 2024537.50541.15527.20532.85532.85647,968
Feb 16, 2024537.30539.55531.05535.90535.90533,431
Feb 15, 2024525.20541.30525.05532.00532.00603,140
Feb 14, 2024525.00534.45519.05520.00520.00865,263
Feb 13, 2024537.85541.10521.20525.00525.001,498,364
Feb 12, 2024567.95574.50535.00539.50539.501,095,517
Feb 09, 2024582.20584.80555.00564.70564.701,045,958
Feb 08, 2024593.05594.90579.50582.20582.20681,785
Feb 07, 2024600.10604.00582.50591.75591.751,377,771
Feb 06, 2024564.80604.00564.40592.15592.154,594,128
Feb 05, 2024562.45570.00560.00564.40564.40584,942
Feb 02, 2024571.00574.95559.00560.95560.95782,580
Feb 02, 20242 Dividend
Feb 01, 2024570.05574.00563.30566.60564.60775,514
Jan 31, 2024569.80578.00563.05574.25572.22819,183
Jan 30, 2024570.60576.95561.30566.10564.10760,595
Jan 29, 2024582.00584.40565.00570.60568.59841,293
Jan 25, 2024574.85579.65567.00575.95573.92870,449
Jan 24, 2024549.40572.00548.30569.95567.941,400,404
Jan 23, 2024562.00573.00541.00544.20542.282,033,183
Jan 19, 2024562.40570.70554.00557.85555.881,027,908
Jan 18, 2024575.70575.70548.00557.05555.081,560,624
Jan 17, 2024566.95579.90560.90575.70573.67986,550
Jan 16, 2024585.25585.55565.00572.95570.931,042,281
Jan 15, 2024579.00596.65578.15583.00580.942,141,163
Jan 12, 2024569.00587.05566.25569.75567.742,645,387
Jan 11, 2024568.05574.00561.00563.15561.16989,599
Jan 10, 2024563.95582.10560.35565.00563.011,495,212
Jan 09, 2024578.40585.65560.00562.00560.021,898,648
Jan 08, 2024586.15590.00571.50573.20571.18729,154
Jan 05, 2024586.55595.00577.10583.85581.791,184,596
Jan 04, 2024582.00589.00571.40584.70582.642,356,075
Jan 03, 2024592.95596.40571.05577.75575.711,868,440
Jan 02, 2024610.60614.25587.00591.70589.611,627,720
Jan 01, 2024613.40626.65605.15607.20605.061,269,873
Dec 29, 2023623.00624.30606.85610.65608.491,288,502
Dec 28, 2023631.60631.95613.40620.05617.861,171,054
Dec 27, 2023621.00644.00619.30627.25625.043,151,200
Dec 26, 2023622.70626.25612.70619.15616.961,352,026
Dec 22, 2023633.00639.95604.10620.05617.863,298,618
Dec 21, 2023564.00630.00556.00624.90622.696,486,663
Dec 20, 2023606.80630.00522.15573.70571.673,935,978
Dec 19, 2023615.65619.85597.15602.25600.122,248,971
Dec 18, 2023596.95633.95596.95612.65610.499,842,245
Dec 15, 2023538.10606.10537.95593.60591.5018,568,868
Dec 14, 2023524.70549.00524.70534.95533.062,425,366
Dec 13, 2023520.50526.00516.00520.65518.81458,784
Dec 12, 2023520.05526.95514.00518.65516.82540,980
Dec 11, 2023534.00538.75518.05520.05518.21766,451
Dec 08, 2023526.55534.90517.15533.10531.22976,549
Dec 07, 2023530.95536.10525.40526.65524.79382,465
Dec 06, 2023532.45537.95527.00531.05529.18470,004
Dec 05, 2023536.40542.95528.00531.70529.82554,698
Dec 04, 2023541.00543.00531.25535.90534.01530,499
Dec 01, 2023540.00541.35529.00535.05533.16722,873
Nov 30, 2023529.10539.80527.05538.45536.55736,852
Nov 29, 2023535.45542.80524.05527.60525.74698,488
Nov 28, 2023542.50545.70532.00532.70530.82425,214
Nov 24, 2023540.00543.65537.70539.60537.70466,938
Nov 23, 2023538.80545.85532.95540.05538.14678,314
Nov 22, 2023554.40554.40532.60537.25535.351,153,958
Nov 21, 2023537.30555.55534.05550.75548.812,441,466
Nov 20, 2023522.50550.80521.00533.95532.073,179,570
Nov 17, 2023518.20525.30512.55522.45520.611,016,015
Nov 16, 2023502.40527.80500.05515.25513.432,253,767
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...