Zensar Tech Share Price			Stock Listed on :	09-07-03	Source NSE	SERIES : EQ
23-06-2023 Friday	BSE Sensex :62,979.37 -259.52 -0.41%		NSE Nifty 50 : 18,665.50 -105.75 -0.56%		USD - INR 1 $ = Rupee 82.01  +0.05%	Find Stock
Google LIVE Link :	Zensar Tech			Symbol :	Source : NSE	Please  Donate
				ZENSARTECH
📌 End of the day Data from NSE/BSE updated at 7 pm ( IST ). 📌  Add this page to ‘Home screen’ from ‘Options’ ( 3 dots at top ). 📌  For Live data Please select above Google link.					Market Cap (aprox) 8720 Crores	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
23-06-23	Fri	385	-15.9	889.63k	-4.0%	Results
22-06-23	Thu	400.9	-6.1	1.7m	-1.5%
21-06-23	Wed	407	22.3	2.64m	5.8%
20-06-23	Tue	384.7	-6.35	679.66k	-1.6%	23-06-23 : 385
19-06-23	Mon	391.05	-4.15	787.12k	-1.1%	Compared to  :  14-06-23 387.15
16-06-23	Fri	395.2	1.6	1.32m	0.4%
15-06-23	Thu	393.6	6.45	1.08m	1.7%	7 Days %
14-06-23	Wed	387.15	-8.6	833.52k	-2.2%	-0.6%
13-06-23	Tue	394.4	-4.15	780.04k	-1.0%
12-06-23	Mon	395.75	1.35	1.33m	0.3%	Compared to  :  23-05-23 355.45
09-06-23	Fri	398.55	3.05	948.03k	0.8%
08-06-23	Thu	395.5	1.05	1.76m	0.3%	1 Month %
07-06-23	Wed	394.45	2.2	1.16m	0.6%	8.3%
06-06-23	Tue	392.25	-11.2	1.24m	-2.8%	.
05-06-23	Mon	403.45	-0.1	1.96m	0.0%	Compared to  :  24-04-23 272.1
02-06-23	Fri	403.55	14.8	5.12m	3.8%
01-06-23	Thu	388.75	19.1	5.49m	5.2%	2 Months %
31-05-23	Wed	369.65	-0.35	1.13m	-0.1%	41.5%
30-05-23	Tue	370	-0.55	1.25m	-0.1%
29-05-23	Mon	370.55	-5.85	1.03m	-1.6%	Compared to  :  23-03-23 267.15
26-05-23	Fri	376.4	16.55	5.08m	4.6%
25-05-23	Thu	359.85	9.9	1.81m	2.8%	3 Months %
24-05-23	Wed	349.95	-5.5	758.36k	-1.5%	44.1%
23-05-23	Tue	355.45	0.8	1.1m	0.2%
22-05-23	Mon	354.65	0.8	1.29m	0.2%	Compared to  :  23-12-22 202.9
19-05-23	Fri	353.85	4.6	1.94m	1.3%
18-05-23	Thu	349.25	0.25	2.75m	0.1%	6 Months %
17-05-23	Wed	349	-2.65	2.43m	-0.8%	89.7%
16-05-23	Tue	351.65	-32.5	9.59m	-8.5%
15-05-23	Mon	384.15	44.65	19.4m	13.2%	Compared to  :  23-06-22 268.7
12-05-23	Fri	339.5	29.25	14.78m	9.4%
11-05-23	Thu	310.25	5.95	1.27m	2.0%	1 year %
10-05-23	Wed	304.3	-1.3	1.86m	-0.4%	43.3%
09-05-23	Tue	305.6	1.7	827.64k	0.6%
08-05-23	Mon	303.9	-0.2	1.23m	-0.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-05-23	Fri	304.1	4.4	1.93m	1.5%
04-05-23	Thu	299.7	11.5	1.82m	4.0%
03-05-23	Wed	288.2	4.55	2.33m	1.6%
02-05-23	Tue	283.65	5.4	854.07k	1.9%
01-05-23	Holiday :	Maharashtra Day
28-04-23	Fri	278.25	1.55	429.8k	0.6%
27-04-23	Thu	276.7	3	413.72k	1.1%
26-04-23	Wed	273.7	5.75	586.6k	2.1%
25-04-23	Tue	267.95	-4.15	254.63k	-1.5%
24-04-23	Mon	272.1	2.85	515.93k	1.1%
21-04-23	Fri	269.25	2.7	735.61k	1.0%
20-04-23	Thu	266.55	0.6	646.81k	0.2%
19-04-23	Wed	265.95	3.15	507.11k	1.2%
18-04-23	Tue	262.8	-5.3	1.17m	-2.0%
17-04-23	Mon	268.1	-12.15	1.26m	-4.3%
14-04-23	Holiday :	Dr. Baba Saheb Ambedkar Jayanti
13-04-23	Thu	280.25	-4.6	398.96k	-1.6%
12-04-23	Wed	284.85	-3.65	1.16m	-1.3%
11-04-23	Tue	288.5	2.35	1m	0.8%
10-04-23	Mon	286.15	5.75	1.45m	2.1%
07-04-23	Holiday :	Good Friday
06-04-23	Thu	280.4	4.4	923.09k	1.6%
05-04-23	Wed	276	-0.6	433.38k	-0.2%
04-04-23	Holiday :	Mahavir Jayanti
03-04-23	Mon	276.6	2.25	982.45k	0.8%
31-03-23	Fri	274.35	7.7	1.14m	2.9%
30-03-23	Holiday :	Ram Navami
29-03-23	Wed	266.65	-0.8	786.51k	-0.3%
28-03-23	Tue	267.45	5	1.12m	1.9%
27-03-23	Mon	262.45	-2.95	856.85k	-1.1%
24-03-23	Fri	265.4	-1.75	593.87k	-0.7%
23-03-23	Thu	267.15	-5.25	774.45k	-1.9%
22-03-23	Wed	272.4	-0.65	561.59k	-0.2%
21-03-23	Tue	273.05	3.05	718.49k	1.1%
20-03-23	Mon	270	-7.5	1.1m	-2.7%
17-03-23	Fri	277.5	9.4	2.58m	3.5%
16-03-23	Thu	268.1	0.2	1.13m	0.1%
15-03-23	Wed	267.9	0.75	1.14m	0.3%
14-03-23	Tue	267.15	-1.4	1.13m	-0.5%
13-03-23	Mon	268.55	-5.85	1.38m	-2.1%
10-03-23	Fri	274.4	-8.55	1.35m	-3.0%
09-03-23	Thu	282.95	5.25	1.42m	1.9%
08-03-23	Wed	277.7	-2.95	857.87k	-1.1%
07-03-23	Holiday :	Holi
06-03-23	Mon	280.65	11.3	1.93m	4.2%
03-03-23	Fri	269.35	-7.2	1.88m	-2.6%
02-03-23	Thu	276.55	-11.15	1.23m	-3.9%
01-03-23	Wed	287.7	-2.6	1.57m	-0.9%
28-02-23	Tue	290.3	10.8	4.12m	3.9%
27-02-23	Mon	279.5	-12.1	2.8m	-4.1%
24-02-23	Fri	291.6	-9	3.57m	-3.0%
23-02-23	Thu	286.1	-7.35	10.43m	-2.5%
22-02-23	Wed	300.6	14.5	7.25m	5.1%
21-02-23	Tue	293.45	22.25	8.44m	8.2%
20-02-23	Mon	271.2	4.3	2.62m	1.6%
17-02-23	Fri	266.9	1.6	3.93m	0.6%
16-02-23	Thu	265.3	7	2.17m	2.7%
15-02-23	Wed	258.3	1.45	1.11m	0.6%
14-02-23	Tue	256.85	5.65	1.72m	2.2%
13-02-23	Mon	251.2	-11.2	1.57m	-4.3%
10-02-23	Fri	262.4	9.1	2.16m	3.6%
09-02-23	Thu	253.3	1.05	1.29m	0.4%
08-02-23	Wed	245.3	12.65	3.27m	5.4%
07-02-23	Tue	252.25	6.95	3.91m	2.8%
06-02-23	Mon	232.65	-2.45	634.38k	-1.0%
03-02-23	Fri	235.1	-0.6	634.45k	-0.3%
02-02-23	Thu	235.7	1.75	845.66k	0.7%
01-02-23	Wed	233.95	3.65	2.85m	1.6%
31-01-23	Tue	230.3	8.3	755.21k	3.7%
30-01-23	Mon	222	1	1.08m	0.5%
27-01-23	Fri	221	-10	1.24m	-4.3%
26-01-23	Holiday :	Republic Day
25-01-23	Wed	231	3	2.62m	1.3%
24-01-23	Tue	228	6.6	9.03m	3.0%
23-01-23	Mon	221.4	3	735.33k	1.4%
20-01-23	Fri	218.4	-4	1.41m	-1.8%
19-01-23	Thu	222.4	3.95	1.01m	1.8%
18-01-23	Wed	218.45	1.65	1.03m	0.8%
17-01-23	Tue	216.8	3.5	775.98k	1.6%
16-01-23	Mon	213.3	2.1	747.88k	1.0%
13-01-23	Fri	211.2	-1.2	572.4k	-0.6%
12-01-23	Thu	213.6	6.9	1.21m	3.3%
11-01-23	Wed	212.4	-1.2	795.99k	-0.6%
10-01-23	Tue	206.7	-1.35	439.32k	-0.6%
09-01-23	Mon	208.05	-0.7	2.51m	-0.3%
06-01-23	Fri	208.75	-1.3	528.47k	-0.6%
05-01-23	Thu	210.05	-3.25	1.33m	-1.5%
04-01-23	Wed	213.3	-2.4	405.83k	-1.1%
03-01-23	Tue	215.7	1.2	533.42k	0.6%
02-01-23	Mon	214.5	1.5	323.17k	0.7%
30-12-22	Fri	213	-1.25	800.54k	-0.6%
29-12-22	Thu	214.25	-2	413.75k	-0.9%
28-12-22	Wed	216.25	1.15	302.88k	0.5%
27-12-22	Tue	211.25	8.35	1.21m	4.1%
26-12-22	Mon	215.1	3.85	300.43k	1.8%
23-12-22	Fri	202.9	-9.2	1.03m	-4.3%
22-12-22	Thu	212.1	-0.15	631.73k	-0.1%
21-12-22	Wed	212.25	-2.75	536.55k	-1.3%
20-12-22	Tue	215	-1.7	679.93k	-0.8%
19-12-22	Mon	216.7	-3.1	469.93k	-1.4%
16-12-22	Fri	219.8	-1.2	461.33k	-0.5%
15-12-22	Thu	221	-3.85	401.22k	-1.7%
14-12-22	Wed	224.85	1.3	570.21k	0.6%
13-12-22	Tue	223.55	-1.95	853.36k	-0.9%
12-12-22	Mon	225.5	-4.15	677.07k	-1.8%
09-12-22	Fri	229.65	-1	1.43m	-0.4%
08-12-22	Thu	230.65	-0.7	622.91k	-0.3%
07-12-22	Wed	231.35	-2.35	524.48k	-1.0%
06-12-22	Tue	233.7	-4.55	715.84k	-1.9%
05-12-22	Mon	238.25	1.5	4.87m	0.6%
02-12-22	Fri	236.75	8.35	2.88m	3.7%
01-12-22	Thu	228.4	5.5	3.04m	2.5%
30-11-22	Wed	222.9	0.8	693.45k	0.4%
29-11-22	Tue	222.1	1.5	852.33k	0.7%
28-11-22	Mon	220.6	3.9	658.06k	1.8%
25-11-22	Fri	216.7	-0.65	436.05k	-0.3%
24-11-22	Thu	213.8	3.45	401.88k	1.6%
23-11-22	Wed	217.35	3.55	792.45k	1.7%
22-11-22	Tue	210.35	-2.7	395.67k	-1.3%
21-11-22	Mon	213.05	-1.6	537.47k	-0.7%
18-11-22	Fri	214.65	-1.4	432.76k	-0.6%
17-11-22	Thu	216.05	-1.85	389.21k	-0.8%
16-11-22	Wed	217.9	-0.5	336.85k	-0.2%
15-11-22	Tue	218.4	-0.9	270.4k	-0.4%
14-11-22	Mon	219.3	0.7	692.42k	0.3%
11-11-22	Fri	218.6	4.55	1.42m	2.1%
10-11-22	Thu	214.05	-1.55	556.16k	-0.7%
09-11-22	Wed	215.6	-1.1	519.54k	-0.5%
08-11-22	Holiday :	Gurunanak Jayanti
07-11-22	Mon	216.7	-0.3	356.54k	-0.1%
04-11-22	Fri	217	1.1	359.45k	0.5%
03-11-22	Thu	215.9	-2.45	470.32k	-1.1%
02-11-22	Wed	218.35	-3.35	521.07k	-1.5%
01-11-22	Tue	221.7	-1.7	310.35k	-0.8%
31-10-22	Mon	223.4	4.6	985.52k	2.1%
28-10-22	Fri	218.8	4.75	2.5m	2.2%
27-10-22	Thu	214.05	1.25	609.21k	0.6%
26-10-22	Holiday :	Diwali-Balipratipada
25-10-22	Tue	212.8	-0.9	574.76k	-0.4%
24-10-22	Muhurat Trading	213.7	-3.85	303.02k	-1.8%
21-10-22	Fri	217.55	-4.2	1.31m	-1.9%
20-10-22	Thu	221.75	6.2	649.63k	2.9%
19-10-22	Wed	215.55	0.05	314.34k	0.0%
18-10-22	Tue	215.5	1.1	496.46k	0.5%
17-10-22	Mon	214.4	-4.55	460.59k	-2.1%
14-10-22	Fri	218.95	0.65	758.25k	0.3%
13-10-22	Thu	218.3	-4	474.6k	-1.8%
12-10-22	Wed	222.3	1.65	727.18k	0.7%
11-10-22	Tue	220.65	-6.5	480.86k	-2.9%
10-10-22	Mon	227.15	1.35	801.92k	0.6%
07-10-22	Fri	225.8	1.55	802.66k	0.7%
06-10-22	Thu	224.25	2.6	662.9k	1.2%
05-10-22	Holiday :	Dussehra
04-10-22	Tue	221.65	11.8	2.32m	5.6%
03-10-22	Mon	209.85	-1.8	459.48k	-0.9%
30-09-22	Fri	211.65	1.65	816.69k	0.8%
29-09-22	Thu	210	-4.9	1.08m	-2.3%
28-09-22	Wed	214.9	-2.2	334.7k	-1.0%
27-09-22	Tue	217.3	-4.3	959.41k	-1.9%
26-09-22	Mon	217.1	-0.2	387.88k	-0.1%
23-09-22	Fri	221.6	1.55	1.12m	0.7%
22-09-22	Thu	220.05	-2.65	815.28k	-1.2%
21-09-22	Wed	222.7	-3.4	492.88k	-1.5%
20-09-22	Tue	226.1	3.8	666.97k	1.7%
19-09-22	Mon	222.3	-2.85	860.95k	-1.3%
16-09-22	Fri	225.15	-3.55	1.15m	-1.6%
15-09-22	Thu	231.1	-5.55	930.09k	-2.3%
14-09-22	Wed	228.7	-2.4	953.02k	-1.0%
13-09-22	Tue	236.65	-0.7	1.01m	-0.3%
12-09-22	Mon	237.35	2.1	1.48m	0.9%
09-09-22	Fri	235.25	0.05	1.84m	0.0%
08-09-22	Thu	235.2	6.25	3.68m	2.7%
07-09-22	Wed	228.95	-0.8	794.03k	-0.3%
06-09-22	Tue	229.75	-1	480.45k	-0.4%
05-09-22	Mon	230.75	0.45	424.35k	0.2%
02-09-22	Fri	230.95	0.05	569.37k	0.0%
01-09-22	Thu	230.3	-0.65	560.49k	-0.3%
31-08-22	Holiday :	Ganesh Chaturthi
30-08-22	Tue	230.9	0.9	671.93k	0.4%
29-08-22	Mon	230	1.4	555.85k	0.6%
26-08-22	Fri	232.9	-2.9	657.46k	-1.2%
25-08-22	Thu	231.5	0.55	782.76k	0.2%
24-08-22	Wed	230.95	1.45	648.5k	0.6%
23-08-22	Tue	229.5	-2	744.31k	-0.9%
22-08-22	Mon	231.5	-6.4	972.3k	-2.7%
19-08-22	Fri	237.9	-1.4	1.26m	-0.6%
18-08-22	Thu	239.3	-2.4	951.1k	-1.0%
17-08-22	Wed	241.7	-1.4	1.48m	-0.6%
16-08-22	Tue	243.1	11.8	3.05m	5.1%
15-08-22	Holiday :	Independence Day
12-08-22	Fri	231.3	-0.2	1.63m	-0.1%
11-08-22	Thu	234.55	5.2	4.84m	2.3%
10-08-22	Wed	231.5	-3.05	2.01m	-1.3%
09-08-22	Holiday :	Moharram
08-08-22	Mon	229.35	-18.1	3.52m	-7.3%
05-08-22	Fri	247.45	0.75	1.26m	0.3%
04-08-22	Thu	246.7	-3.2	1.69m	-1.3%
03-08-22	Wed	249.9	-0.05	1.71m	0.0%
02-08-22	Tue	249.95	-0.15	1.46m	-0.1%
01-08-22	Mon	250.1	2.55	1.41m	1.0%
29-07-22	Fri	247.55	1.65	1.1m	0.7%
28-07-22	Thu	245.9	-0.75	931.86k	-0.3%
27-07-22	Wed	246.65	-3	459.09k	-1.2%
26-07-22	Tue	249.65	-4.3	529.25k	-1.7%
25-07-22	Mon	253.95	-4.05	433.37k	-1.6%
22-07-22	Fri	258	-2.85	448.86k	-1.1%
21-07-22	Thu	260.85	5	1.36m	2.0%
20-07-22	Wed	255.85	-0.1	1.41m	0.0%
19-07-22	Tue	255.95	0.9	399.85k	0.4%
18-07-22	Mon	255.05	5.2	559.7k	2.1%
15-07-22	Fri	249.85	-2.55	243.02k	-1.0%
14-07-22	Thu	252.4	-3.2	291.27k	-1.3%
13-07-22	Wed	255.6	0.4	262.4k	0.2%
12-07-22	Tue	255.2	-5.9	598.14k	-2.3%
11-07-22	Mon	261.1	-8.6	724.75k	-3.2%
08-07-22	Fri	269.7	2.6	373.31k	1.0%
07-07-22	Thu	269.6	-2.9	192.87k	-1.1%
06-07-22	Wed	267.1	-2.5	402.88k	-0.9%
05-07-22	Tue	272.5	0.4	310.12k	0.1%
04-07-22	Mon	272.1	2.1	230.81k	0.8%
01-07-22	Fri	270	-2.1	186.58k	-0.8%
30-06-22	Thu	272.1	1.15	229.91k	0.4%
29-06-22	Wed	270.95	0.3	364.34k	0.1%
28-06-22	Tue	270.65	-7.55	456.98k	-2.7%
27-06-22	Mon	278.2	6.15	519.12k	2.3%
24-06-22	Fri	272.05	3.35	199.9k	1.2%
23-06-22	Thu	268.7	3.75	280.58k	1.4%
22-06-22	Wed	264.95	2.55	579.77k	1.0%
21-06-22	Tue	262.4	8.45	262.63k	3.3%
20-06-22	Mon	253.95	-9.3	403.1k	-3.5%