Italia Markets close in 4 hrs 13 mins

Zensar Technologies Limited (ZENSARTECH.NS)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
273,05+3,05 (+1,13%)
Alla chiusura: 03:30PM IST
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mar 2023272,55276,90271,10273,05273,05718.386
20 mar 2023277,00277,00264,00270,00270,001.099.244
17 mar 2023271,85283,10270,95277,50277,502.583.603
16 mar 2023267,90277,00264,70268,10268,101.130.806
15 mar 2023270,75275,90266,50267,90267,901.142.900
14 mar 2023268,70273,50263,10267,15267,151.130.036
13 mar 2023273,00276,25266,00268,55268,551.383.539
10 mar 2023278,50282,75272,10274,40274,401.345.464
09 mar 2023278,95286,35277,55282,95282,951.415.940
08 mar 2023278,10279,80274,00277,70277,70857.874
06 mar 2023272,00282,75272,00280,65280,651.934.487
03 mar 2023279,80283,25267,10269,35269,351.881.722
02 mar 2023287,00289,50275,00276,55276,551.233.869
01 mar 2023290,80293,60285,65287,70287,701.570.427
28 feb 2023280,70296,45279,05290,30290,304.122.588
27 feb 2023288,65291,55277,50279,50279,502.797.405
24 feb 2023301,65305,20285,00291,60291,603.572.500
23 feb 2023288,80304,40280,70300,60300,607.247.514
22 feb 2023290,00308,45284,05286,10286,1010.432.576
21 feb 2023273,00295,90270,35293,45293,458.435.976
20 feb 2023268,20276,95261,15271,20271,202.617.891
17 feb 2023265,00270,00261,70266,90266,903.931.698
16 feb 2023261,15268,00257,50265,30265,302.165.385
15 feb 2023256,75260,90252,05258,30258,301.112.829
14 feb 2023252,50261,00246,50256,85256,851.723.090
13 feb 2023263,00263,35248,80251,20251,201.568.132
10 feb 2023253,40263,50251,25262,40262,402.162.905
09 feb 2023253,15255,50248,65253,30253,301.292.936
08 feb 2023247,40257,30244,05252,25252,253.910.732
07 feb 2023232,65247,00232,65245,30245,303.265.600
06 feb 2023235,80236,95230,60232,65232,65634.377
03 feb 2023236,95238,55234,00235,10235,10634.449
02 feb 2023232,05240,20231,95235,70235,70845.655
01 feb 2023233,00239,70231,50233,95233,952.848.851
31 gen 2023222,60232,50218,55230,30230,30755.205
30 gen 2023221,00225,40218,30222,00222,001.076.976
27 gen 2023231,00233,15218,30221,00221,001.235.164
25 gen 2023228,00234,10226,10231,00231,002.618.036
24 gen 2023224,00239,00223,10228,00228,009.034.469
23 gen 2023219,50223,00215,60221,40221,40735.331
20 gen 2023223,55227,45217,10218,40218,401.412.296
19 gen 2023217,90224,20211,90222,40222,401.008.262
18 gen 2023217,00224,00217,00218,45218,451.031.628
17 gen 2023213,30218,00212,20216,80216,80775.977
16 gen 2023212,30216,40211,65213,30213,30747.877
13 gen 2023213,50214,00209,50211,20211,20572.396
12 gen 2023214,00215,00209,10212,40212,40795.992
11 gen 2023207,40214,70205,40213,60213,601.212.928
10 gen 2023208,20209,25206,00206,70206,70439.321
09 gen 2023211,00212,80206,90208,05208,052.511.878
06 gen 2023210,05211,20207,75208,75208,75528.468
05 gen 2023213,20214,45209,25210,05210,051.329.676
04 gen 2023215,60215,60211,50213,30213,30405.826
03 gen 2023215,90219,20215,05215,70215,70533.417
02 gen 2023213,70215,20211,75214,50214,50323.167
30 dic 2022217,55219,50212,20213,00213,00800.539
29 dic 2022214,80215,20211,75214,25214,25413.753
28 dic 2022213,20217,00212,60216,25216,25302.883
27 dic 2022211,45215,70210,80215,10215,10300.431
26 dic 2022202,90212,00202,75211,25211,251.212.450
23 dic 2022210,70211,00201,50202,90202,901.026.037
22 dic 2022213,90215,20208,10212,10212,10631.729
21 dic 2022216,00218,70211,15212,25212,25536.548
20 dic 2022215,75219,35213,90215,00215,00679.926
19 dic 2022219,20219,20215,00216,70216,70469.933
16 dic 2022220,70220,70217,80219,80219,80461.325
15 dic 2022224,40225,90220,05221,00221,00401.221
14 dic 2022224,90228,25224,25224,85224,85570.208
13 dic 2022226,00230,00223,00223,55223,55853.360
12 dic 2022227,80228,40224,25225,50225,50677.068
09 dic 2022231,20233,40226,60229,65229,651.434.977
08 dic 2022231,00237,00229,20230,65230,65622.905
07 dic 2022234,80234,80230,00231,35231,35524.481
06 dic 2022237,00237,50231,60233,70233,70715.839
05 dic 2022239,30247,40237,00238,25238,254.870.475
02 dic 2022230,00238,90227,65236,75236,752.878.523
01 dic 2022225,45233,75225,45228,40228,403.036.732
30 nov 2022223,25224,85221,20222,90222,90693.454
29 nov 2022220,50225,00219,00222,10222,10852.334
28 nov 2022216,70223,50216,65220,60220,60658.064
25 nov 2022218,55219,45216,00216,70216,70436.049
24 nov 2022214,30219,70213,20217,35217,35792.449
23 nov 2022211,25217,40210,95213,80213,80401.876
22 nov 2022213,05213,60209,50210,35210,35395.669
21 nov 2022213,70216,50212,45213,05213,05537.471
18 nov 2022216,90217,50213,50214,65214,65432.757
17 nov 2022215,50217,40214,70216,05216,05389.205
16 nov 2022218,00219,85217,00217,90217,90336.849
15 nov 2022219,95220,70217,10218,40218,40270.396
14 nov 2022219,45223,80218,15219,30219,30692.418
11 nov 2022219,95221,85217,10218,60218,601.423.003
10 nov 2022214,70220,65213,70214,05214,05556.158
09 nov 2022216,95222,15215,00215,60215,60519.541
07 nov 2022217,10218,70215,10216,70216,70356.544
04 nov 2022216,00218,80215,00217,00217,00359.445
03 nov 2022216,15220,00214,70215,90215,90470.323
02 nov 2022221,65221,65215,25218,35218,35521.067
01 nov 2022223,40224,50220,55221,70221,70310.351
31 ott 2022219,90226,90219,85223,40223,40985.523
28 ott 2022214,00229,95214,00218,80218,802.496.425
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...