Singapore markets close in 5 hours 55 minutes

Zensar Technologies Limited (ZENSARTECH.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
613.25+1.00 (+0.16%)
At close: 03:30PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024615.05638.70605.60613.25613.252,736,791
29 Apr 2024621.10630.55608.30612.25612.251,494,300
26 Apr 2024595.00643.70585.20620.75620.7514,962,926
25 Apr 2024581.10583.35571.50574.70574.70415,059
24 Apr 2024574.70584.00573.05581.05581.05330,685
23 Apr 2024574.60579.75569.00571.60571.60377,045
22 Apr 2024587.00592.75569.80573.30573.30567,626
19 Apr 2024565.05581.95565.05575.45575.45365,792
18 Apr 2024592.30603.00575.00579.35579.35474,367
16 Apr 2024587.95607.40582.60591.10591.10891,413
15 Apr 2024600.55604.05579.95591.15591.15566,051
12 Apr 2024608.50619.45604.00608.65608.65576,272
10 Apr 2024610.00614.50602.00611.05611.05392,850
09 Apr 2024618.50621.90601.00606.45606.45829,986
08 Apr 2024638.40646.45611.45615.25615.251,015,355
05 Apr 2024625.10636.50620.55633.00633.001,043,224
04 Apr 2024620.00637.00620.00627.25627.251,561,560
03 Apr 2024601.75629.00598.35619.35619.351,751,540
02 Apr 2024610.00612.40599.55601.75601.75842,185
01 Apr 2024605.00619.00602.00610.10610.10953,277
28 Mar 2024613.00622.00597.80606.75606.751,446,556
27 Mar 2024606.20609.45594.35606.80606.801,081,187
26 Mar 2024590.00607.85587.15600.35600.351,653,802
22 Mar 2024584.15591.40578.60590.30590.30942,129
21 Mar 2024587.80595.10580.05591.20591.201,879,577
20 Mar 2024578.30584.25569.15576.20576.20938,581
19 Mar 2024584.90584.90563.00578.30578.301,378,417
18 Mar 2024551.50604.25548.70583.55583.556,076,286
15 Mar 2024551.05562.70545.15554.15554.15702,722
14 Mar 2024523.95557.00516.00551.95551.95738,682
13 Mar 2024563.00563.25515.00525.20525.201,345,464
12 Mar 2024574.25584.10555.55564.15564.151,217,880
11 Mar 2024594.00594.95570.95574.25574.25995,925
07 Mar 2024567.00596.00554.30591.00591.002,892,318
06 Mar 2024539.05567.00528.70563.50563.501,554,356
05 Mar 2024555.00557.20536.25543.00543.001,175,793
04 Mar 2024554.70565.00545.50557.20557.20958,732
01 Mar 2024553.00557.70542.00544.35544.35379,961
29 Feb 2024544.20555.00540.10549.60549.60784,335
28 Feb 2024547.25553.95538.15544.25544.251,042,518
27 Feb 2024535.00547.35528.90545.10545.10864,765
26 Feb 2024538.00540.20530.30532.15532.15414,739
23 Feb 2024530.50539.80525.65537.75537.751,229,770
22 Feb 2024531.85537.00527.55529.35529.35578,322
21 Feb 2024531.85534.95522.80528.20528.20539,306
20 Feb 2024534.50536.00525.00527.85527.85538,820
19 Feb 2024537.50541.15527.20532.85532.85647,968
16 Feb 2024537.30539.55531.05535.90535.90533,431
15 Feb 2024525.20541.30525.05532.00532.00603,140
14 Feb 2024525.00534.45519.05520.00520.00865,263
13 Feb 2024537.85541.10521.20525.00525.001,498,364
12 Feb 2024567.95574.50535.00539.50539.501,095,517
09 Feb 2024582.20584.80555.00564.70564.701,045,958
08 Feb 2024593.05594.90579.50582.20582.20681,785
07 Feb 2024600.10604.00582.50591.75591.751,377,771
06 Feb 2024564.80604.00564.40592.15592.154,594,128
05 Feb 2024562.45570.00560.00564.40564.40584,942
02 Feb 2024571.00574.95559.00560.95560.95782,580
02 Feb 20242 Dividend
01 Feb 2024570.05574.00563.30566.60564.60775,514
31 Jan 2024569.80578.00563.05574.25572.22819,183
30 Jan 2024570.60576.95561.30566.10564.10760,595
29 Jan 2024582.00584.40565.00570.60568.59841,293
25 Jan 2024574.85579.65567.00575.95573.92870,449
24 Jan 2024549.40572.00548.30569.95567.941,400,404
23 Jan 2024562.00573.00541.00544.20542.282,033,183
19 Jan 2024562.40570.70554.00557.85555.881,027,908
18 Jan 2024575.70575.70548.00557.05555.081,560,624
17 Jan 2024566.95579.90560.90575.70573.67986,550
16 Jan 2024585.25585.55565.00572.95570.931,042,281
15 Jan 2024579.00596.65578.15583.00580.942,141,163
12 Jan 2024569.00587.05566.25569.75567.742,645,387
11 Jan 2024568.05574.00561.00563.15561.16989,599
10 Jan 2024563.95582.10560.35565.00563.011,495,212
09 Jan 2024578.40585.65560.00562.00560.021,898,648
08 Jan 2024586.15590.00571.50573.20571.18729,154
05 Jan 2024586.55595.00577.10583.85581.791,184,596
04 Jan 2024582.00589.00571.40584.70582.642,356,075
03 Jan 2024592.95596.40571.05577.75575.711,868,440
02 Jan 2024610.60614.25587.00591.70589.611,627,720
01 Jan 2024613.40626.65605.15607.20605.061,269,873
29 Dec 2023623.00624.30606.85610.65608.491,288,502
28 Dec 2023631.60631.95613.40620.05617.861,171,054
27 Dec 2023621.00644.00619.30627.25625.043,151,200
26 Dec 2023622.70626.25612.70619.15616.961,352,026
22 Dec 2023633.00639.95604.10620.05617.863,298,618
21 Dec 2023564.00630.00556.00624.90622.696,486,663
20 Dec 2023606.80630.00522.15573.70571.673,935,978
19 Dec 2023615.65619.85597.15602.25600.122,248,971
18 Dec 2023596.95633.95596.95612.65610.499,842,245
15 Dec 2023538.10606.10537.95593.60591.5018,568,868
14 Dec 2023524.70549.00524.70534.95533.062,425,366
13 Dec 2023520.50526.00516.00520.65518.81458,784
12 Dec 2023520.05526.95514.00518.65516.82540,980
11 Dec 2023534.00538.75518.05520.05518.21766,451
08 Dec 2023526.55534.90517.15533.10531.22976,549
07 Dec 2023530.95536.10525.40526.65524.79382,465
06 Dec 2023532.45537.95527.00531.05529.18470,004
05 Dec 2023536.40542.95528.00531.70529.82554,698
04 Dec 2023541.00543.00531.25535.90534.01530,499
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...