Italia markets closed

Zensar Technologies Limited (ZENSARTECH.NS)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
537,75+8,40 (+1,59%)
Alla chiusura: 03:30PM IST
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 2024530,50539,80525,65537,75537,751.229.770
22 feb 2024531,85537,00527,55529,35529,35578.322
21 feb 2024531,85534,95522,80528,20528,20539.306
20 feb 2024534,50536,00525,00527,85527,85538.820
19 feb 2024537,50541,15527,20532,85532,85647.968
16 feb 2024537,30539,55531,05535,90535,90533.431
15 feb 2024525,20541,30525,05532,00532,00603.140
14 feb 2024525,00534,45519,05520,00520,00865.263
13 feb 2024537,85541,10521,20525,00525,001.498.364
12 feb 2024567,95574,50535,00539,50539,501.095.517
09 feb 2024582,20584,80555,00564,70564,701.045.958
08 feb 2024593,05594,90579,50582,20582,20681.785
07 feb 2024600,10604,00582,50591,75591,751.377.771
06 feb 2024564,80604,00564,40592,15592,154.594.128
05 feb 2024562,45570,00560,00564,40564,40584.942
02 feb 2024571,00574,95559,00560,95560,95782.580
02 feb 20242 Dividendo
01 feb 2024570,05574,00563,30566,60564,60775.514
31 gen 2024569,80578,00563,05574,25572,22819.183
30 gen 2024570,60576,95561,30566,10564,10760.595
29 gen 2024582,00584,40565,00570,60568,59841.293
25 gen 2024574,85579,65567,00575,95573,92870.449
24 gen 2024549,40572,00548,30569,95567,941.400.404
23 gen 2024562,00573,00541,00544,20542,282.033.183
19 gen 2024562,40570,70554,00557,85555,881.027.908
18 gen 2024575,70575,70548,00557,05555,081.560.624
17 gen 2024566,95579,90560,90575,70573,67986.550
16 gen 2024585,25585,55565,00572,95570,931.042.281
15 gen 2024579,00596,65578,15583,00580,942.141.163
12 gen 2024569,00587,05566,25569,75567,742.645.387
11 gen 2024568,05574,00561,00563,15561,16989.599
10 gen 2024563,95582,10560,35565,00563,011.495.212
09 gen 2024578,40585,65560,00562,00560,021.898.648
08 gen 2024586,15590,00571,50573,20571,18729.154
05 gen 2024586,55595,00577,10583,85581,791.184.596
04 gen 2024582,00589,00571,40584,70582,642.356.075
03 gen 2024592,95596,40571,05577,75575,711.868.440
02 gen 2024610,60614,25587,00591,70589,611.627.720
01 gen 2024613,40626,65605,15607,20605,061.269.873
29 dic 2023623,00624,30606,85610,65608,491.288.502
28 dic 2023631,60631,95613,40620,05617,861.171.054
27 dic 2023621,00644,00619,30627,25625,043.151.200
26 dic 2023622,70626,25612,70619,15616,961.352.026
22 dic 2023633,00639,95604,10620,05617,863.298.618
21 dic 2023564,00630,00556,00624,90622,696.486.663
20 dic 2023606,80630,00522,15573,70571,673.935.978
19 dic 2023615,65619,85597,15602,25600,122.248.971
18 dic 2023596,95633,95596,95612,65610,499.842.245
15 dic 2023538,10606,10537,95593,60591,5018.568.868
14 dic 2023524,70549,00524,70534,95533,062.425.366
13 dic 2023520,50526,00516,00520,65518,81458.784
12 dic 2023520,05526,95514,00518,65516,82540.980
11 dic 2023534,00538,75518,05520,05518,21766.451
08 dic 2023526,55534,90517,15533,10531,22976.549
07 dic 2023530,95536,10525,40526,65524,79382.465
06 dic 2023532,45537,95527,00531,05529,18470.004
05 dic 2023536,40542,95528,00531,70529,82554.698
04 dic 2023541,00543,00531,25535,90534,01530.499
01 dic 2023540,00541,35529,00535,05533,16722.873
30 nov 2023529,10539,80527,05538,45536,55736.852
29 nov 2023535,45542,80524,05527,60525,74698.488
28 nov 2023542,50545,70532,00532,70530,82425.214
24 nov 2023540,00543,65537,70539,60537,70466.938
23 nov 2023538,80545,85532,95540,05538,14678.314
22 nov 2023554,40554,40532,60537,25535,351.153.958
21 nov 2023537,30555,55534,05550,75548,812.441.466
20 nov 2023522,50550,80521,00533,95532,073.179.570
17 nov 2023518,20525,30512,55522,45520,611.016.015
16 nov 2023502,40527,80500,05515,25513,432.253.767
15 nov 2023492,00503,00488,75501,35499,581.067.037
13 nov 2023492,00493,25484,25487,80486,08317.911
10 nov 2023491,60492,00480,00481,00479,30576.199
09 nov 2023490,50503,00489,30491,65489,91752.055
08 nov 2023497,00503,50486,00489,50487,77666.286
07 nov 2023505,00509,10492,50494,80493,05589.431
06 nov 2023508,65511,00501,20503,70501,92417.263
03 nov 2023502,50507,40498,50504,80503,02510.708
02 nov 2023498,00504,45495,05498,15496,39332.455
01 nov 2023491,85506,60491,00493,85492,11863.602
31 ott 2023491,30499,20486,65490,05488,32608.729
30 ott 2023482,00490,95474,25488,90487,17563.476
27 ott 2023489,30493,45478,55482,15480,45871.575
26 ott 2023474,00491,00456,30484,70482,991.399.731
25 ott 2023479,50491,05461,15475,30473,621.218.300
23 ott 2023513,85514,15476,70480,30478,602.601.557
20 ott 2023514,65525,40507,55511,45509,641.537.956
19 ott 2023518,00529,80510,00511,55509,741.521.197
18 ott 2023558,70563,00514,00517,65515,824.250.059
17 ott 2023549,20577,70543,60550,15548,212.406.311
16 ott 2023545,00550,50537,35546,45544,52695.128
13 ott 2023549,20557,75541,10543,75541,83761.118
12 ott 2023543,00564,90538,75554,25552,291.946.549
11 ott 2023548,55559,40541,65543,50541,58798.392
10 ott 2023528,10550,00528,10548,40546,461.352.818
09 ott 2023523,45526,00512,20525,05523,20721.023
06 ott 2023538,40538,80526,55530,20528,33478.822
05 ott 2023526,90539,90526,90536,25534,361.138.670
04 ott 2023528,30532,50517,25523,60521,75700.957
03 ott 2023519,00537,95518,05529,60527,731.428.089
29 set 2023516,00522,40512,10517,40515,57661.065
*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...