NSE: ZENSARTECH | Series: EQ
-
LTP
684.65
-29.40 (-4.12 %) -
Open
690.00
691.95 -
High
708.40
721.70 -
Low
679.95
684.15 -
Close
682.45
714.05 -
52W High
984.95
01 Feb, 2025 -
52W Low
624.15
17 Mar, 2025
Upper Circuit: 856.86
Lower Circuit: 571.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 690.00 | 708.40 | 679.95 | 684.65 | 682.45 | -31.60 | -4.43 | 984.95 | 624.15 | 1,077,014 | 74.43 Crore | 51,559 |
| 02 Apr, 2025 | 691.95 | 721.70 | 684.15 | 712.80 | 714.05 | 22.15 | 3.2 | 984.95 | 624.15 | 1,949,616 | 138.91 Crore | 71,640 |
| 01 Apr, 2025 | 689.25 | 698.45 | 678.45 | 690.00 | 691.90 | -8.95 | -1.28 | 984.95 | 624.15 | 1,044,187 | 71.80 Crore | 64,221 |
| 28 Mar, 2025 | 691.05 | 721.85 | 690.55 | 701.85 | 700.85 | 12.60 | 1.83 | 984.95 | 624.15 | 2,321,370 | 164.76 Crore | 89,516 |
| 27 Mar, 2025 | 698.15 | 703.35 | 684.10 | 688.00 | 688.25 | -14.00 | -1.99 | 984.95 | 624.15 | 1,207,066 | 83.26 Crore | 64,223 |
| 26 Mar, 2025 | 711.95 | 712.75 | 688.30 | 702.00 | 702.25 | -13.50 | -1.89 | 984.95 | 624.15 | 1,373,666 | 96.12 Crore | 74,476 |
| 25 Mar, 2025 | 709.80 | 743.00 | 703.00 | 707.00 | 715.75 | 18.45 | 2.65 | 984.95 | 624.15 | 5,194,062 | 375.23 Crore | 165,602 |
| 24 Mar, 2025 | 677.35 | 710.00 | 670.00 | 696.95 | 697.30 | 23.25 | 3.45 | 984.95 | 624.15 | 1,688,849 | 117.21 Crore | 63,031 |
| 21 Mar, 2025 | 678.00 | 687.55 | 667.00 | 673.25 | 674.05 | -2.25 | -0.33 | 984.95 | 624.15 | 776,327 | 52.50 Crore | 38,108 |
| 20 Mar, 2025 | 673.55 | 700.30 | 669.10 | 674.90 | 676.30 | 5.30 | 0.79 | 984.95 | 624.15 | 1,480,424 | 100.93 Crore | 77,947 |
| 19 Mar, 2025 | 667.25 | 680.30 | 655.00 | 673.00 | 671.00 | 3.75 | 0.56 | 984.95 | 624.15 | 1,029,053 | 68.41 Crore | 50,054 |
| 18 Mar, 2025 | 644.90 | 670.65 | 642.90 | 670.00 | 667.25 | 24.85 | 3.87 | 984.95 | 624.15 | 1,018,831 | 67.23 Crore | 45,058 |
| 17 Mar, 2025 | 655.05 | 657.35 | 624.15 | 642.35 | 642.40 | -11.75 | -1.8 | 984.95 | 624.15 | 1,216,632 | 77.78 Crore | 66,218 |
| 13 Mar, 2025 | 671.20 | 676.70 | 645.65 | 655.10 | 654.15 | -12.05 | -1.81 | 984.95 | 636.40 | 936,057 | 61.31 Crore | 41,834 |
| 12 Mar, 2025 | 688.00 | 698.00 | 646.55 | 667.00 | 666.20 | -15.35 | -2.25 | 984.95 | 636.40 | 1,601,338 | 106.47 Crore | 69,511 |
| 11 Mar, 2025 | 711.10 | 716.50 | 676.10 | 685.00 | 681.55 | -44.85 | -6.17 | 984.95 | 636.40 | 2,122,786 | 146.79 Crore | 100,373 |
| 10 Mar, 2025 | 741.00 | 753.85 | 720.00 | 720.00 | 726.40 | -16.45 | -2.21 | 984.95 | 636.40 | 708,364 | 52.14 Crore | 33,539 |
| 07 Mar, 2025 | 747.90 | 754.90 | 736.25 | 741.00 | 742.85 | -8.75 | -1.16 | 984.95 | 636.40 | 830,205 | 61.83 Crore | 52,895 |
| 06 Mar, 2025 | 726.50 | 756.95 | 726.30 | 747.05 | 751.60 | 32.75 | 4.56 | 984.95 | 636.40 | 2,322,020 | 173.47 Crore | 74,332 |
| 05 Mar, 2025 | 720.00 | 768.80 | 714.90 | 717.55 | 718.85 | 7.15 | 1 | 984.95 | 636.40 | 6,314,673 | 468.70 Crore | 170,102 |
| 04 Mar, 2025 | 700.00 | 717.00 | 687.15 | 709.00 | 711.70 | 8.80 | 1.25 | 984.95 | 636.40 | 1,110,528 | 78.44 Crore | 55,006 |