Zensar Technologies Share Price History

Zensar Tech.

CMP as on 14-Oct-21 15:59

₹ 508.35
12.75 2.57%

Open

₹ 501.00

Turnover (lac)

₹ 10,129

Prev. Close

₹ 495.60

Day's Vol (shares)

₹ 19,92,462

Day's Range (₹)

₹ 501.00
₹ 523.60

CMP as on14-Oct-21 15:59

₹ 508.55
13.15 2.65%

Open

₹ 501.65

Turnover (lac)

₹ 126

Prev. Close

₹ 495.40

Day's Vol (shares)

₹ 79,131

Day's Range

₹ 501.65
₹ 523.05

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 ()
14-Oct-2021 501 524 501 508 45,774 1,020 787,890 22.60 7.35
13-Oct-2021 493 503 485 496 39,561 610 470,312 18.50 2.20
12-Oct-2021 496 507 488 490 26,716 442 320,618 19.10 -5.40
11-Oct-2021 508 508 494 497 34,858 709 637,113 14.50 -11
08-Oct-2021 468 522 464 508 150,235 3,537 1,778,418 58 40.10
07-Oct-2021 473 476 463 465 20,316 331 344,516 13.10 -7.60
06-Oct-2021 476 491 466 469 31,621 475 354,364 25.50 -7.40
05-Oct-2021 480 481 471 475 25,047 352 306,385 10.20 -4.80
04-Oct-2021 482 486 475 479 25,107 310 322,834 11.40 -2.40
01-Oct-2021 473 488 470 478 22,031 340 225,657 18.20 5.15
30-Sep-2021 491 494 475 478 21,095 329 290,487 19.40 -13
29-Sep-2021 484 504 478 488 36,630 491 366,830 26.50 4.55
28-Sep-2021 500 502 477 490 33,650 385 305,544 24.80 -9.80
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
Open ZERO Brokerage Demat Account