NSE: ZENSARTECH | Series: EQ
-
LTP
765.20
-12.90 (-1.66 %) -
Open
786.00
771.00 -
High
793.20
788.85 -
Low
746.15
764.00 -
Close
767.90
778.10 -
52W High
838.00
17 Dec, 2024 -
52W Low
636.40
23 Oct, 2024
Upper Circuit: 933.72
Lower Circuit: 622.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 786.00 | 793.20 | 746.15 | 765.20 | 767.90 | -10.20 | -1.31 | 838.00 | 636.40 | 684,057 | 52.96 Crore | 27,947 |
| 19 Dec, 2024 | 771.00 | 788.85 | 764.00 | 780.90 | 778.10 | -11.75 | -1.49 | 838.00 | 636.40 | 391,203 | 30.45 Crore | 17,684 |
| 18 Dec, 2024 | 804.55 | 809.50 | 784.05 | 787.00 | 789.85 | -9.75 | -1.22 | 838.00 | 636.40 | 303,227 | 24.10 Crore | 16,169 |
| 17 Dec, 2024 | 819.00 | 838.00 | 796.25 | 799.00 | 799.60 | -11.75 | -1.45 | 838.00 | 636.40 | 1,985,805 | 162.16 Crore | 61,205 |
| 16 Dec, 2024 | 807.00 | 819.40 | 798.80 | 811.00 | 811.35 | 10.15 | 1.27 | 819.40 | 636.40 | 546,635 | 44.34 Crore | 29,996 |
| 13 Dec, 2024 | 790.00 | 817.15 | 781.55 | 803.00 | 801.20 | 7.40 | 0.93 | 817.95 | 636.40 | 854,707 | 68.75 Crore | 32,214 |
| 12 Dec, 2024 | 805.95 | 815.75 | 791.50 | 795.60 | 793.80 | -12.15 | -1.51 | 817.95 | 636.40 | 527,433 | 42.43 Crore | 25,741 |
| 11 Dec, 2024 | 803.10 | 815.30 | 794.70 | 805.50 | 805.95 | 2.85 | 0.35 | 817.95 | 636.40 | 476,779 | 38.47 Crore | 18,556 |
| 10 Dec, 2024 | 779.00 | 817.95 | 775.05 | 805.00 | 803.10 | 20.55 | 2.63 | 817.95 | 636.40 | 1,245,525 | 100.01 Crore | 42,936 |
| 09 Dec, 2024 | 784.25 | 791.00 | 777.35 | 783.80 | 782.55 | 2.70 | 0.35 | 795.00 | 636.40 | 237,737 | 18.65 Crore | 16,198 |
| 06 Dec, 2024 | 775.00 | 795.00 | 775.00 | 782.10 | 779.85 | 6.30 | 0.81 | 795.00 | 636.40 | 789,239 | 62.02 Crore | 35,148 |
| 05 Dec, 2024 | 771.00 | 779.00 | 763.55 | 771.00 | 773.55 | 2.60 | 0.34 | 781.00 | 636.40 | 265,168 | 20.47 Crore | 19,751 |
| 04 Dec, 2024 | 774.40 | 779.70 | 768.00 | 770.00 | 770.95 | -1.55 | -0.2 | 781.00 | 636.40 | 222,674 | 17.19 Crore | 13,943 |
| 03 Dec, 2024 | 768.55 | 781.00 | 765.65 | 771.00 | 772.50 | 4.20 | 0.55 | 781.00 | 636.40 | 313,731 | 24.31 Crore | 18,284 |
| 02 Dec, 2024 | 762.95 | 771.00 | 751.00 | 767.50 | 768.30 | 9.20 | 1.21 | 775.00 | 636.40 | 329,294 | 25.16 Crore | 18,713 |
| 29 Nov, 2024 | 754.05 | 772.30 | 751.20 | 758.70 | 759.10 | 3.85 | 0.51 | 775.00 | 636.40 | 253,304 | 19.29 Crore | 15,656 |
| 28 Nov, 2024 | 775.00 | 775.00 | 753.00 | 756.25 | 755.25 | -15.00 | -1.95 | 775.00 | 636.40 | 276,653 | 20.98 Crore | 15,435 |
| 27 Nov, 2024 | 750.00 | 774.65 | 750.00 | 767.00 | 770.25 | 22.40 | 3 | 774.65 | 636.40 | 1,017,660 | 78.09 Crore | 39,402 |
| 26 Nov, 2024 | 727.80 | 752.00 | 725.55 | 749.90 | 747.85 | 20.55 | 2.83 | 758.95 | 636.40 | 714,690 | 53.31 Crore | 33,645 |
| 25 Nov, 2024 | 735.00 | 739.90 | 722.65 | 732.00 | 727.30 | 1.50 | 0.21 | 758.95 | 636.40 | 282,698 | 20.63 Crore | 15,046 |