Zensar Technologies Share Price History

Zensar Tech.

CMP as on 27-Sep-21 15:59

₹ 498.55
-10.70 -2.1%

Open

₹ 510.00

Turnover (lac)

₹ 3,474

Prev. Close

₹ 509.25

Day's Vol (shares)

₹ 6,96,785

Day's Range (₹)

₹ 495.00
₹ 513.90

CMP as on27-Sep-21 15:56

₹ 498.45
-10.9 -2.14%

Open

₹ 509.00

Turnover (lac)

₹ 126

Prev. Close

₹ 509.35

Day's Vol (shares)

₹ 87,899

Day's Range

₹ 495.00
₹ 514.15

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 ()
27-Sep-2021 510 514 495 499 21,771 350 393,639 18.90 -11
24-Sep-2021 511 525 506 509 20,564 465 491,942 19.20 -1.60
23-Sep-2021 519 520 505 508 13,950 218 254,734 14.70 -11
22-Sep-2021 516 531 511 514 17,563 388 386,880 19.30 -1.80
21-Sep-2021 514 522 500 514 28,893 391 323,489 22 0.55
20-Sep-2021 535 551 494 515 21,960 422 361,380 57.20 -20
17-Sep-2021 535 556 513 547 61,969 1,623 1,230,157 43 12.20
16-Sep-2021 586 587 531 536 115,641 2,531 1,109,192 55.90 -49
15-Sep-2021 487 582 487 579 204,523 5,647 1,322,039 94.70 92.20
14-Sep-2021 493 500 481 487 27,659 562 335,478 18.90 -5.40
13-Sep-2021 470 493 470 488 41,625 963 485,513 22.50 18.20
09-Sep-2021 448 472 443 468 49,414 1,079 531,483 29.30 19.80
08-Sep-2021 436 459 428 450 37,608 664 328,926 30.80 13.90
07-Sep-2021 446 448 434 437 8,029 147 117,551 14.20 -8.70
06-Sep-2021 444 451 441 444 7,816 129 102,647 9.80 -0.60
03-Sep-2021 441 453 439 443 19,416 376 218,058 13.90 2
02-Sep-2021 440 445 435 439 11,114 211 171,768 10 -0.60
01-Sep-2021 450 452 433 437 17,455 269 202,080 19.40 -13
31-Aug-2021 448 454 445 450 13,343 267 215,078 8.90 2.50
30-Aug-2021 458 465 442 448 20,266 376 256,857 23.70 -10
Open ZERO Brokerage Demat Account