Italia markets close in 43 minutes

Zensar Technologies Limited (ZENSARTECH.NS)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
517,40+4,40 (+0,86%)
Alla chiusura: 03:29PM IST
Periodo di tempo:
29 set 2022 - 29 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 2023516,00522,40512,10517,40517,40659.415
28 set 2023527,40534,75509,20513,00513,00930.617
27 set 2023539,30544,25522,10524,90524,90977.176
26 set 2023530,85547,90530,30539,55539,551.204.868
25 set 2023515,00541,00515,00530,30530,301.700.673
22 set 2023520,00526,50515,45516,95516,95708.032
21 set 2023523,05529,85514,05519,55519,55969.708
20 set 2023514,10532,80506,80524,50524,501.547.922
18 set 2023528,40530,65513,30514,10514,10959.218
15 set 2023539,25544,20523,90527,75527,751.088.552
14 set 2023513,60559,40513,00535,30535,305.869.927
13 set 2023518,30537,00508,00509,80509,801.942.009
12 set 2023552,65560,90502,10513,20513,201.647.472
11 set 2023561,50566,00547,60550,00550,00751.317
08 set 2023554,10572,40553,00560,00560,001.532.712
07 set 2023549,50561,00548,30551,85551,85850.004
06 set 2023561,80575,00543,95547,50547,501.955.037
05 set 2023538,15575,00537,55558,90558,903.993.010
04 set 2023535,70541,90524,40536,15536,151.289.391
01 set 2023531,45540,00522,40533,90533,902.688.384
31 ago 2023499,50534,85499,00526,95526,953.211.278
30 ago 2023507,85509,90493,10496,90496,90676.496
29 ago 2023512,50513,40503,00504,75504,75437.808
28 ago 2023514,05519,40509,45511,40511,40458.389
25 ago 2023513,00520,45505,00513,70513,70578.211
24 ago 2023517,00522,00514,00516,45516,45511.894
23 ago 2023522,65525,70512,50514,30514,30744.203
22 ago 2023516,30524,00516,00520,35520,351.325.257
21 ago 2023506,75514,95502,10512,90512,90881.204
18 ago 2023512,90512,90498,10505,15505,151.235.253
17 ago 2023515,30522,70509,35512,95512,951.190.017
16 ago 2023503,45520,00500,80513,30513,301.295.126
14 ago 2023501,00528,80496,05502,55502,552.386.161
11 ago 2023516,95519,50497,05502,60502,601.061.247
10 ago 2023490,45529,10488,80514,10514,106.648.876
09 ago 2023483,25492,00481,45487,25487,251.134.717
08 ago 2023490,50494,95477,50481,30481,301.538.540
07 ago 2023490,70495,20485,70488,10488,10978.683
04 ago 2023482,90492,40482,00488,00488,001.309.480
03 ago 2023479,00488,00476,10479,80479,80908.936
02 ago 2023491,00492,40468,25481,45481,451.374.331
01 ago 2023498,90504,20487,10491,00491,001.827.719
31 lug 2023491,70504,45486,50497,40497,402.586.117
28 lug 2023487,00497,35482,10491,70491,701.839.317
27 lug 2023484,65497,40480,00485,30485,302.155.504
26 lug 2023486,80490,00481,00484,05484,051.597.206
25 lug 2023471,95494,50471,20485,20485,204.533.670
24 lug 2023484,00491,00464,00469,05469,054.464.069
21 lug 2023462,20493,70458,00485,25485,2511.374.756
21 lug 20233.5 Dividendo
20 lug 2023458,05475,00435,10461,85458,3510.302.439
19 lug 2023452,00461,80445,10457,65454,183.086.295
18 lug 2023440,95453,65430,05449,95446,543.727.504
17 lug 2023428,90445,55428,60438,85435,524.860.669
14 lug 2023410,30429,20405,40426,55423,324.747.720
13 lug 2023398,00425,90397,25408,05404,967.960.994
12 lug 2023387,85398,50382,50396,40393,401.641.015
11 lug 2023384,70393,95383,70387,90384,96922.809
10 lug 2023389,80390,00382,40383,70380,79681.585
07 lug 2023390,00397,90385,80388,15385,21812.817
06 lug 2023383,60395,40382,70390,00387,041.496.873
05 lug 2023384,70388,95381,10382,45379,551.305.222
04 lug 2023386,85399,85382,15383,40380,491.190.196
03 lug 2023388,50393,00383,95385,75382,83700.222
30 giu 2023383,20394,20383,00386,95384,021.110.102
28 giu 2023383,40383,40383,40383,40380,49-
27 giu 2023382,15385,20380,25383,40380,49995.946
26 giu 2023385,10392,00376,00382,15379,25994.730
23 giu 2023400,70400,70382,00385,00382,08889.634
22 giu 2023415,00418,70398,00400,90397,861.697.706
21 giu 2023386,95415,90386,05407,00403,922.635.957
20 giu 2023391,00394,25383,70384,70381,78679.663
19 giu 2023395,50396,40390,00391,05388,09787.118
16 giu 2023394,85399,60388,85395,20392,211.318.662
15 giu 2023387,10400,00387,00393,60390,621.083.566
14 giu 2023396,15397,30383,05387,15384,22833.518
13 giu 2023396,00404,85393,20395,75392,751.334.110
12 giu 2023399,80402,10390,55394,40391,41780.042
09 giu 2023395,55399,75388,65398,55395,53948.032
08 giu 2023395,50402,20391,10395,50392,501.764.509
07 giu 2023395,00402,45391,30394,45391,461.164.136
06 giu 2023404,10404,20390,00392,25389,281.244.592
05 giu 2023405,00409,40396,10403,45400,391.960.326
02 giu 2023390,90411,75388,85403,55400,495.115.586
01 giu 2023370,75393,50370,00388,75385,805.491.431
31 mag 2023368,95374,75363,95369,65366,851.128.661
30 mag 2023369,75379,30367,20370,00367,201.254.584
29 mag 2023378,30379,70366,85370,55367,741.027.801
26 mag 2023361,65384,65359,50376,40373,555.079.906
25 mag 2023350,00363,40350,00359,85357,121.812.723
24 mag 2023350,50356,95349,50349,95347,30758.360
23 mag 2023355,05363,60350,00355,45352,761.096.122
22 mag 2023353,85357,95348,00354,65351,961.290.382
19 mag 2023350,95360,55346,00353,85351,171.939.221
18 mag 2023352,00365,00346,25349,25346,602.753.263
17 mag 2023352,90358,65343,35349,00346,362.433.055
16 mag 2023383,00383,50349,00351,65348,999.594.900
15 mag 2023341,80389,80340,60384,15381,2419.401.965
12 mag 2023325,00343,50315,00339,50336,9314.775.091
11 mag 2023306,90314,00306,05310,25307,901.268.027
*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...