ZENSARTECH Historical Share Price Data
Zensar Technologies Ltd Share Price
ZENSARTECH
CMP as on 30-Apr-24 12:00
₹ 613
₹ 613
1.00 | 0.16%
Open
₹ 615
₹ 615
Turnover(lac)
₹ 16,783
₹ 16,783
Prev. Close
₹ 612.25
₹ 612.25
Day's Vol (shares)
₹ 2,736,791
₹ 2,736,791
Day's Vol (shares)
₹ 605.60 ₹ 638.70
CMP as on 30-Apr-24 12:00
₹ 614
₹ 614
1.70 | 0.28%
Open
₹ 614
₹ 614
Turnover(lac)
₹ 545
₹ 545
Prev. Close
₹ 612.05
₹ 612.05
Day's Vol (shares)
₹ 88,766
₹ 88,766
Day's Vol (shares)
₹ 606.00 ₹ 638.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
02-Apr-2024 | 610 | 612.4 | 599.55 | 601.75 | 36899 | 508180355.35 | 478516 | 12.85 | -8.25 |
03-Apr-2024 | 601.75 | 629 | 598.35 | 619.35 | 48933 | 1083992704.5 | 666242 | 30.65 | 17.60 |
04-Apr-2024 | 620 | 637 | 620 | 627.25 | 43990 | 982804853.25 | 704890 | 17.00 | 7.25 |
05-Apr-2024 | 625.1 | 636.5 | 620.55 | 633 | 39911 | 656916173.7 | 543964 | 15.95 | 7.90 |
08-Apr-2024 | 638.4 | 646.45 | 611.45 | 615.25 | 42629 | 637964335.25 | 588269 | 35.00 | -23.15 |
09-Apr-2024 | 618.5 | 621.9 | 601 | 606.45 | 28547 | 505432375.65 | 466023 | 20.90 | -12.05 |
10-Apr-2024 | 610 | 614.5 | 602 | 611.05 | 17516 | 238618396.6 | 172211 | 12.50 | 1.05 |
12-Apr-2024 | 608.5 | 619.45 | 604 | 608.65 | 28732 | 353128702.4 | 223268 | 15.45 | 0.15 |
15-Apr-2024 | 600.55 | 604.05 | 579.95 | 591.15 | 27506 | 334020132.35 | 566051 | 24.10 | -9.40 |
16-Apr-2024 | 587.95 | 607.4 | 582.6 | 591.1 | 38561 | 530840453.9 | 515422 | 24.80 | 3.15 |
18-Apr-2024 | 592.3 | 603 | 575 | 579.35 | 21659 | 279004929.55 | 213760 | 28.00 | -12.95 |
19-Apr-2024 | 565.05 | 581.95 | 565.05 | 575.45 | 20118 | 210633532.55 | 150185 | 16.90 | 10.40 |
22-Apr-2024 | 587 | 592.75 | 569.8 | 573.3 | 26093 | 327871297.7 | 240724 | 22.95 | -13.70 |
23-Apr-2024 | 574.6 | 579.75 | 569 | 571.6 | 13952 | 216127897 | 217720 | 10.75 | -3.00 |
24-Apr-2024 | 574.7 | 584 | 573.05 | 581.05 | 15120 | 191264653.3 | 169759 | 10.95 | 6.35 |
25-Apr-2024 | 581.1 | 583.35 | 571.5 | 574.7 | 18823 | 239652731.1 | 415059 | 11.85 | -6.40 |
26-Apr-2024 | 595 | 643.7 | 585.2 | 620.75 | 269207 | 9375411775 | 1585923 | 58.50 | 25.75 |
29-Apr-2024 | 621.1 | 630.55 | 608.3 | 612.25 | 47568 | 922331292.25 | 477436 | 22.25 | -8.85 |
30-Apr-2024 | 615.05 | 638.7 | 605.6 | 613.25 | 75909 | 1703680179.55 | 773556 | 33.10 | -1.80 |