|
|
BSE |
NSE |
|
|
Products & Services > Company Profile > Share Price |
|
| Zensar Technologies Ltd | Industry : Computers - Software - Medium / Small | BSE Code: | 504067 | | NSE Symbol: | ZENSARTECH | | P/E : | 28.96 | ISIN Demat: | INE520A01027 | | Div & Yield %: | 1.48 | | EPS : | 21.05 | Book Value: | 118.2686924 | | Market Cap (Rs.Cr): | 13818.08 | | Face Value : | 2 | |
|
Apr-24 |
645.65 |
562.65 |
613.75 |
51.92 |
42.12 |
46.99 |
13,911.01 |
Mar-24 |
621.95 |
512.80 |
605.40 |
48.92 |
36.38 |
46.35 |
13,720.37 |
Feb-24 |
608.00 |
519.30 |
548.60 |
47.76 |
39.68 |
41.99 |
12,429.43 |
Jan-24 |
626.45 |
540.05 |
573.55 |
49.43 |
41.03 |
43.89 |
12,992.25 |
Share Prices Of
2023
|
Dec-23 |
643.95 |
513.95 |
610.55 |
50.58 |
38.99 |
46.72 |
13,830.28 |
Nov-23 |
557.20 |
480.00 |
537.95 |
44.21 |
36.65 |
41.17 |
12,185.73 |
Oct-23 |
576.60 |
456.00 |
489.80 |
46.28 |
32.83 |
37.48 |
11,094.79 |
Sep-23 |
575.00 |
504.15 |
518.00 |
46.20 |
37.95 |
39.64 |
11,733.37 |
Aug-23 |
533.90 |
467.90 |
526.75 |
41.39 |
34.79 |
40.29 |
11,925.67 |
Jul-23 |
504.70 |
381.20 |
496.55 |
39.23 |
29.07 |
37.98 |
11,241.83 |
Jun-23 |
418.55 |
367.75 |
386.65 |
33.38 |
26.61 |
29.57 |
8,753.56 |
May-23 |
389.60 |
278.50 |
370.00 |
30.26 |
20.92 |
28.30 |
8,376.61 |
Apr-23 |
290.90 |
259.65 |
277.85 |
22.76 |
19.64 |
21.25 |
6,290.24 |
Mar-23 |
293.55 |
258.85 |
273.95 |
22.89 |
19.54 |
20.95 |
6,201.95 |
Feb-23 |
308.20 |
230.55 |
290.20 |
23.78 |
16.37 |
20.79 |
6,569.48 |
Jan-23 |
238.80 |
205.55 |
230.45 |
17.91 |
14.17 |
16.51 |
5,216.87 |
Share Prices Of
2022
|
Dec-22 |
247.20 |
202.00 |
213.10 |
18.38 |
13.83 |
15.26 |
4,824.02 |
Nov-22 |
225.00 |
209.60 |
222.85 |
16.33 |
14.96 |
15.96 |
5,044.64 |
Oct-22 |
229.95 |
208.80 |
224.05 |
17.31 |
14.88 |
16.05 |
5,071.80 |
Sep-22 |
246.00 |
208.35 |
211.50 |
18.42 |
14.70 |
15.15 |
4,787.71 |
Aug-22 |
255.75 |
221.65 |
230.40 |
18.74 |
15.01 |
16.50 |
5,215.42 |
Jul-22 |
275.80 |
245.25 |
247.55 |
20.00 |
17.52 |
17.73 |
5,603.40 |
Jun-22 |
323.50 |
247.00 |
272.10 |
24.31 |
17.20 |
19.49 |
6,159.02 |
May-22 |
320.95 |
262.50 |
305.85 |
23.98 |
17.47 |
21.90 |
6,922.38 |
Apr-22 |
394.50 |
302.55 |
323.35 |
28.78 |
19.09 |
23.16 |
7,317.78 |
Mar-22 |
391.75 |
331.25 |
367.50 |
28.66 |
23.30 |
26.30 |
8,312.90 |
Feb-22 |
440.95 |
313.40 |
345.70 |
35.36 |
24.56 |
27.44 |
7,817.47 |
Jan-22 |
538.75 |
384.30 |
415.30 |
43.21 |
28.55 |
32.96 |
9,391.36 |
Share Prices Of
2021
|
Dec-21 |
538.00 |
421.20 |
521.90 |
44.39 |
33.05 |
41.42 |
11,800.93 |
Nov-21 |
508.85 |
395.00 |
445.80 |
41.85 |
29.71 |
35.36 |
10,074.17 |
Oct-21 |
524.40 |
432.65 |
461.85 |
42.63 |
30.88 |
36.62 |
10,434.98 |
Sep-21 |
587.00 |
428.10 |
477.90 |
50.90 |
32.26 |
37.89 |
10,797.61 |
Aug-21 |
465.15 |
377.30 |
450.35 |
38.26 |
28.06 |
35.69 |
10,168.24 |
Jul-21 |
428.00 |
312.50 |
416.90 |
34.35 |
23.82 |
33.02 |
9,409.39 |
Jun-21 |
319.00 |
279.00 |
311.35 |
25.77 |
21.73 |
24.66 |
7,026.46 |
May-21 |
315.00 |
254.70 |
286.50 |
26.68 |
19.18 |
22.69 |
6,465.15 |
Apr-21 |
290.00 |
255.00 |
265.25 |
23.84 |
19.41 |
21.01 |
5,985.22 |
Mar-21 |
346.95 |
270.95 |
274.25 |
28.76 |
21.34 |
21.72 |
6,187.64 |
Feb-21 |
308.55 |
222.10 |
294.55 |
33.04 |
21.71 |
30.11 |
6,643.38 |
Jan-21 |
249.25 |
230.85 |
235.85 |
26.34 |
23.15 |
24.10 |
5,317.84 |
|
|
|
|