ZENSARTECH Historical Share Price Data

Zensar Technologies

CMP as on 03-Oct-22 13:00

211.00

Open

₹ 212.40

Turnover (lac)

₹ 544

Prev. Close

₹ 211.65

Day's Vol (shares)

₹ 2,57,983

Day's Range (₹)

₹ 209.75
₹ 213.40

Zensar Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Sep-2022 210 213 208 212 20,708 172 429,064 4.90 1.60
29-Sep-2022 216 219 208 210 20,690 228 653,352 10.50 -6.30
28-Sep-2022 215 219 214 215 10,634 72.50 163,028 5.20 -0.20
27-Sep-2022 218 220 215 217 9,535 84.60 156,521 5.30 -0.90
26-Sep-2022 220 221 212 217 20,962 207 451,232 8.40 -2.60
23-Sep-2022 219 224 216 222 23,546 247 466,577 8.60 2.50
22-Sep-2022 222 224 219 220 17,547 180 406,041 4.90 -1.80
21-Sep-2022 226 227 222 223 11,723 110 243,992 4.95 -3.10
20-Sep-2022 224 229 224 226 14,898 151 285,923 4.65 1.90
19-Sep-2022 226 229 222 222 19,256 193 418,487 7.30 -3.70
16-Sep-2022 228 232 224 225 25,699 264 587,015 8.80 -2.80
15-Sep-2022 232 233 228 229 15,759 218 474,566 5.55 -3.30
14-Sep-2022 232 233 230 231 15,283 216 599,602 3.05 -0.90
13-Sep-2022 239 239 235 237 31,112 239 566,996 4.70 -1.90
12-Sep-2022 238 240 235 237 23,196 351 806,221 4.30 -1
09-Sep-2022 238 240 233 235 27,742 434 808,449 7.25 -2.70
08-Sep-2022 232 246 232 235 52,672 883 1,256,849 14.30 3.50
07-Sep-2022 229 231 226 229 20,140 181 393,459 4.45 -0.50
06-Sep-2022 231 233 229 230 11,790 111 221,491 3.65 -1.30
05-Sep-2022 231 233 230 231 10,991 98.10 229,759 2.25 -0.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity