UK markets closed

Zensar Technologies Limited (ZENSARTECH.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
696.50-19.30 (-2.70%)
At close: 03:29PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024719.00722.55695.00696.50696.5032,407
13 Jun 2024707.85722.25697.00715.80715.80122,040
12 Jun 2024703.45717.90694.05699.55699.5595,389
11 Jun 2024689.30721.70676.90692.55692.5577,519
10 Jun 2024674.95699.80660.20688.25688.2592,168
07 Jun 2024675.00696.00667.85673.10673.10176,980
06 Jun 2024610.20677.65610.20667.50667.50126,072
05 Jun 2024576.70614.40576.70606.05606.0532,312
04 Jun 2024595.25602.60531.15576.30576.3052,913
03 Jun 2024635.00635.00600.00601.20601.2055,304
31 May 2024620.00629.90604.05609.30609.3030,261
30 May 2024630.00641.80621.05625.00625.0036,146
29 May 2024623.85642.00618.25625.85625.8561,469
28 May 2024623.30650.60616.20623.30623.3060,730
27 May 2024629.25630.00621.70623.25623.2555,409
24 May 2024627.80632.30620.60623.95623.9518,605
23 May 2024621.95629.50619.60621.75621.7527,215
22 May 2024618.05625.00602.45620.90620.9098,691
21 May 2024622.05624.95603.00606.00606.0077,385
17 May 2024638.65638.65612.00616.25616.2579,662
16 May 2024631.95657.95627.15640.45640.4586,716
15 May 2024603.00632.20603.00622.90622.9078,376
14 May 2024610.85611.00596.80603.90603.9021,178
13 May 2024607.20611.85587.95607.70607.7066,589
10 May 2024580.50609.00572.30604.10604.1057,512
09 May 2024600.05605.65575.00579.65579.6530,541
08 May 2024609.50621.85597.75602.80602.8024,012
07 May 2024629.75630.00597.95609.65609.6539,718
06 May 2024635.95642.40614.25629.00629.0041,358
03 May 2024633.30662.55626.25635.90635.90236,001
02 May 2024614.15630.00611.60626.70626.70120,762
30 Apr 2024614.35638.00606.00613.75613.7588,766
29 Apr 2024624.90630.00608.25612.05612.05104,498
26 Apr 2024596.65643.00585.60621.00621.00632,907
25 Apr 2024581.90583.00572.00575.20575.2050,756
24 Apr 2024572.95583.30572.95581.25581.259,009
23 Apr 2024575.00578.95569.60571.05571.0530,644
22 Apr 2024579.45591.95569.75574.05574.0523,629
19 Apr 2024569.60581.75562.65575.45575.4519,520
18 Apr 2024591.25597.20575.00579.05579.0562,168
16 Apr 2024583.60606.30581.05591.35591.3546,104
15 Apr 2024585.05600.75579.90590.90590.9082,275
12 Apr 2024609.70619.50603.60609.30609.3033,965
10 Apr 2024615.95615.95602.30610.75610.7519,783
09 Apr 2024617.75622.15600.95605.55605.5551,458
08 Apr 2024638.00645.65612.00614.75614.75121,055
05 Apr 2024625.75636.75620.05633.05633.0539,206
04 Apr 2024620.10636.55620.10627.05627.0579,146
03 Apr 2024601.10629.00599.40619.10619.1068,527
02 Apr 2024610.70610.70599.45600.95600.9579,592
01 Apr 2024606.60619.00602.15610.15610.1532,693
28 Mar 2024613.65621.95598.25605.40605.4052,248
27 Mar 2024607.00609.00594.70605.70605.7099,445
26 Mar 2024591.70607.40586.30602.10602.1097,974
22 Mar 2024588.95591.25579.45590.10590.1022,987
21 Mar 2024587.20594.95581.00591.05591.0551,806
20 Mar 2024582.25583.75569.95575.95575.9532,054
19 Mar 2024583.95585.30562.60577.85577.8579,445
18 Mar 2024553.75603.70548.40583.90583.90406,066
15 Mar 2024552.50562.40543.15554.20554.2070,696
14 Mar 2024512.80556.50512.80553.25553.2532,627
13 Mar 2024562.25563.65515.90523.25523.2569,951
12 Mar 2024574.95584.10556.40563.80563.8045,998
11 Mar 2024595.65595.65570.50573.80573.80104,103
07 Mar 2024568.35596.15554.50592.05592.05102,298
06 Mar 2024539.70566.65529.00563.40563.4054,534
05 Mar 2024555.00556.60536.35543.00543.0094,593
04 Mar 2024552.35565.00546.00557.25557.2534,256
01 Mar 2024549.05557.15542.60544.95544.9512,557
29 Feb 2024547.85554.95540.80548.60548.6023,801
28 Feb 2024548.95553.95537.75543.90543.9097,257
27 Feb 2024533.85546.85525.30545.30545.3058,837
26 Feb 2024537.35540.00530.70532.10532.1018,772
23 Feb 2024531.00539.90525.75537.30537.3083,369
22 Feb 2024534.10537.10527.55530.05530.0523,070
21 Feb 2024531.15534.75522.45528.15528.1545,244
20 Feb 2024532.95535.00526.00527.85527.8544,154
19 Feb 2024538.20541.15529.25532.90532.9017,757
16 Feb 2024536.65539.95531.00535.85535.8529,024
15 Feb 2024527.65541.10526.60531.75531.7566,154
14 Feb 2024521.05534.00519.30520.05520.0531,426
13 Feb 2024539.50540.80520.50524.95524.95124,647
12 Feb 2024571.80574.45535.45539.70539.7048,256
09 Feb 2024583.10584.65555.00564.60564.6056,101
08 Feb 2024594.65594.85576.20580.80580.8029,326
07 Feb 2024599.70604.40582.75591.70591.70136,297
06 Feb 2024567.75608.00565.60592.30592.30214,136
05 Feb 2024558.30569.90558.30564.00564.0081,090
02 Feb 2024572.85574.50559.50561.15561.1523,732
02 Feb 20242 Dividend
01 Feb 2024570.75574.00564.00566.35564.3530,511
31 Jan 2024571.85577.60563.05573.55571.5289,607
30 Jan 2024565.15576.50564.00566.15564.1530,946
29 Jan 2024584.85584.85565.05570.35568.3431,864
25 Jan 2024575.00579.55567.10575.85573.8223,986
24 Jan 2024554.70572.70549.20569.75567.7463,608
23 Jan 2024562.85572.50540.05543.90541.98121,675
19 Jan 2024563.05570.65554.30558.00556.03112,568
18 Jan 2024------
17 Jan 2024565.10579.25560.95576.00573.9744,265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...