ZENSAR TECHNOLOGIE - Price History

Monthly price history for ZENSARTECH.NS (ZENSAR TECHNOLOGIE)

DateAdjusted priceReal price
May 2024 ₹616.50 ₹616.50
April 2024 ₹613.25 ₹613.25
March 2024 ₹603 ₹603
February 2024 ₹549 ₹549
January 2024 ₹574.46 ₹576.50
December 2023 ₹607.84 ₹610
November 2023 ₹535.10 ₹537
October 2023 ₹488.27 ₹490
September 2023 ₹517.16 ₹519
August 2023 ₹527.58 ₹529.45
July 2023 ₹494.24 ₹496
June 2023 ₹381.89 ₹386.10
May 2023 ₹367.15 ₹371.20
April 2023 ₹275.46 ₹278.50
March 2023 ₹271.01 ₹274
February 2023 ₹286.84 ₹290
January 2023 ₹228.06 ₹232.05
December 2022 ₹209.83 ₹213.50
November 2022 ₹219.16 ₹223
October 2022 ₹218.23 ₹222.05
September 2022 ₹208.84 ₹212.50
August 2022 ₹226.73 ₹230.70
July 2022 ₹242.60 ₹246.85
June 2022 ₹265.11 ₹273.50
May 2022 ₹297.10 ₹306.50
April 2022 ₹314.01 ₹323.95
March 2022 ₹356.66 ₹367.95
February 2022 ₹341.20 ₹352
January 2022 ₹402.19 ₹416.35
December 2021 ₹506.18 ₹524
November 2021 ₹429.87 ₹445
October 2021 ₹447.26 ₹463
September 2021 ₹459.53 ₹475.70
August 2021 ₹434.49 ₹452
July 2021 ₹399.60 ₹415.70
June 2021 ₹299.91 ₹312
May 2021 ₹273 ₹284
April 2021 ₹254.97 ₹265.25
March 2021 ₹263.38 ₹274
February 2021 ₹282.90 ₹294.30
January 2021 ₹227.19 ₹236.35
December 2020 ₹226.67 ₹237
November 2020 ₹220.65 ₹230.70
October 2020 ₹170.24 ₹178
September 2020 ₹183.64 ₹192
August 2020 ₹165.22 ₹172.75
July 2020 ₹153.79 ₹160.80
June 2020 ₹118.79 ₹124.20
May 2020 ₹83.21 ₹87
April 2020 ₹81.06 ₹84.75
March 2020 ₹84.21 ₹88.05
February 2020 ₹127.99 ₹136.25
January 2020 ₹159.66 ₹171
December 2019 ₹163.40 ₹175
November 2019 ₹175.21 ₹187.65
October 2019 ₹168.53 ₹180.50
September 2019 ₹204.57 ₹219.10
August 2019 ₹204.20 ₹218.70
July 2019 ₹197.01 ₹211
June 2019 ₹238.44 ₹257.55
May 2019 ₹232.06 ₹250.65
April 2019 ₹215.39 ₹232.65
March 2019 ₹212.94 ₹230
February 2019 ₹185.72 ₹200.60
January 2019 ₹207.20 ₹223.80
December 2018 ₹213.96 ₹232.15
November 2018 ₹205.20 ₹222.65
October 2018 ₹236.86 ₹257
September 2018 ₹263.59 ₹286
August 2018 ₹309.67 ₹1,680
July 2018 ₹227.66 ₹1,235.05
June 2018 ₹227.18 ₹1,276.10
May 2018 ₹230.92 ₹1,297.10
April 2018 ₹226.86 ₹1,274.25
March 2018 ₹160.58 ₹902
February 2018 ₹159.69 ₹897
January 2018 ₹169.13 ₹950
December 2017 ₹158.04 ₹892.50
November 2017 ₹150.91 ₹852.20
October 2017 ₹139.36 ₹787
September 2017 ₹132.81 ₹750
August 2017 ₹140.78 ₹795
July 2017 ₹142.01 ₹801.95
June 2017 ₹142.54 ₹812
May 2017 ₹151.43 ₹862.60
April 2017 ₹151.85 ₹865
March 2017 ₹162.47 ₹925.50
February 2017 ₹161.31 ₹918.90
January 2017 ₹156.23 ₹895
December 2016 ₹165.83 ₹950
November 2016 ₹174.21 ₹998
October 2016 ₹161.64 ₹926
September 2016 ₹174.34 ₹998.75
August 2016 ₹188.35 ₹1,079
July 2016 ₹185.24 ₹1,061.20
June 2016 ₹169.32 ₹970
May 2016 ₹166.20 ₹952.10
April 2016 ₹171.24 ₹981
March 2016 ₹163.21 ₹935
February 2016 ₹145.64 ₹841.25
January 2016 ₹155.81 ₹900
December 2015 ₹187.49 ₹1,089
November 2015 ₹187.84 ₹1,091
October 2015 ₹165.28 ₹960
September 2015 ₹139.63 ₹811
August 2015 ₹143.49 ₹833.40
July 2015 ₹163.91 ₹952
June 2015 ₹111.88 ₹656
May 2015 ₹133.09 ₹780.35
April 2015 ₹119.04 ₹698
March 2015 ₹110.31 ₹646.80
February 2015 ₹123.22 ₹722.50
January 2015 ₹111.37 ₹653
December 2014 ₹102.16 ₹603.10
November 2014 ₹100.29 ₹592.10
October 2014 ₹102.62 ₹605.85
September 2014 ₹103.69 ₹612.15
August 2014 ₹75.33 ₹444.70
July 2014 ₹71.54 ₹422.35
June 2014 ₹73.10 ₹437.55
May 2014 ₹61.06 ₹365.50
April 2014 ₹60.21 ₹360.40
March 2014 ₹62.82 ₹376
February 2014 ₹65.97 ₹394.90
January 2014 ₹63.88 ₹382.35
December 2013 ₹58.40 ₹353.50
November 2013 ₹53.36 ₹323
October 2013 ₹44.57 ₹269.80
September 2013 ₹38.49 ₹233
August 2013 ₹37.20 ₹225.15
July 2013 ₹36.52 ₹221.05
June 2013 ₹40.90 ₹252
May 2013 ₹40.42 ₹249.05
April 2013 ₹39.77 ₹245
March 2013 ₹39.28 ₹242
February 2013 ₹36.66 ₹225.85
January 2013 ₹41.06 ₹253
December 2012 ₹44.98 ₹281
November 2012 ₹41.80 ₹261.10
October 2012 ₹36.84 ₹230.15
September 2012 ₹44.50 ₹278
August 2012 ₹39.40 ₹246.15
July 2012 ₹43.06 ₹269
June 2012 ₹40.98 ₹260
May 2012 ₹34.72 ₹220.25
April 2012 ₹34.44 ₹218.50
March 2012 ₹28.37 ₹180
February 2012 ₹28.48 ₹180.70
January 2012 ₹26.73 ₹172.60
December 2011 ₹22.26 ₹143.70
November 2011 ₹19.48 ₹125.75
October 2011 ₹20.68 ₹133.50
September 2011 ₹18.58 ₹120
August 2011 ₹19.24 ₹124.25
July 2011 ₹22.35 ₹144.30
June 2011 ₹24.48 ₹161.50
May 2011 ₹26.57 ₹175.30
April 2011 ₹26.69 ₹176.10
March 2011 ₹23.72 ₹156.50
February 2011 ₹24.06 ₹158.75
January 2011 ₹24.44 ₹161.30
December 2010 ₹25.46 ₹168
November 2010 ₹24.48 ₹161.50
October 2010 ₹23.21 ₹153.15
September 2010 ₹25 ₹164.95
August 2010 ₹25.54 ₹168.50
July 2010 ₹27.26 ₹179.90
June 2010 ₹24.33 ₹165.85
May 2010 ₹21.64 ₹147.50
April 2010 ₹23.66 ₹161.25
March 2010 ₹19.91 ₹135.70
February 2010 ₹21.12 ₹143.95
January 2010 ₹22.70 ₹154.75
December 2009 ₹23.91 ₹163
November 2009 ₹21.90 ₹149.25
October 2009 ₹17.27 ₹117.75
September 2009 ₹17.02 ₹116.05
August 2009 ₹15.73 ₹107.20
July 2009 ₹12.87 ₹87.75
June 2009 ₹8.72 ₹61.75
May 2009 ₹8.44 ₹59.75
April 2009 ₹6.87 ₹48.60
March 2009 ₹5.46 ₹38.65
February 2009 ₹5.05 ₹35.75
January 2009 ₹4.89 ₹34.60
December 2008 ₹5.51 ₹39
November 2008 ₹6.22 ₹44
October 2008 ₹7.01 ₹49.60
September 2008 ₹7.77 ₹55
August 2008 ₹9.73 ₹68.85
July 2008 ₹10 ₹70.75
June 2008 ₹8.09 ₹59
May 2008 ₹9.67 ₹70.50
April 2008 ₹10.77 ₹78.50
March 2008 ₹7.67 ₹55.90
February 2008 ₹8.74 ₹63.75
January 2008 ₹10.12 ₹73.75
December 2007 ₹13.08 ₹95.40
November 2007 ₹11.45 ₹83.50
October 2007 ₹12.43 ₹90.60
September 2007 ₹13.58 ₹99
August 2007 ₹14.47 ₹105.50
July 2007 ₹18.28 ₹133.25
June 2007 ₹22.61 ₹166.50
May 2007 ₹24.71 ₹182
April 2007 ₹20.69 ₹152.40
March 2007 ₹16.53 ₹121.70
February 2007 ₹16.02 ₹118
January 2007 ₹16.63 ₹122.50
December 2006 ₹15.48 ₹114
November 2006 ₹15.34 ₹113
October 2006 ₹16.57 ₹122
September 2006 ₹14.90 ₹109.75
August 2006 ₹14.79 ₹108.90
July 2006 ₹13.96 ₹102.80
June 2006 ₹13.13 ₹98
May 2006 ₹15.13 ₹112.90
April 2006 ₹17.89 ₹133.50
March 2006 ₹14 ₹104.50
February 2006 ₹13.54 ₹101
January 2006 ₹13.80 ₹103
December 2005 ₹12.58 ₹93.90
November 2005 ₹11.63 ₹86.75
October 2005 ₹10.69 ₹79.75
September 2005 ₹11.86 ₹88.50
August 2005 ₹12.60 ₹94.05
July 2005 ₹11.71 ₹87.40
June 2005 ₹11.14 ₹84.30
May 2005 ₹11.54 ₹87.25
April 2005 ₹12.47 ₹94.35
March 2005 ₹13.35 ₹101
February 2005 ₹12.15 ₹91.90
January 2005 ₹12.16 ₹92
December 2004 ₹11.48 ₹86.80
November 2004 ₹11.17 ₹84.50
October 2004 ₹8.57 ₹64.80
September 2004 ₹8.28 ₹62.65
August 2004 ₹8.15 ₹61.65
July 2004 ₹7.60 ₹57.50
June 2004 ₹5.39 ₹41.60
May 2004 ₹5.16 ₹39.80
April 2004 ₹5.46 ₹42.15
March 2004 ₹5.15 ₹39.75
February 2004 ₹6.48 ₹50
January 2004 ₹6.87 ₹53
December 2003 ₹8.83 ₹68.15
November 2003 ₹7.57 ₹58.45
October 2003 ₹5.40 ₹41.70
September 2003 ₹5.98 ₹46.15
August 2003 ₹5.81 ₹44.85
July 2003 ₹5.23 ₹40.40
June 2003 ₹5.22 ₹41
May 2003 ₹4.44 ₹34.85
April 2003 ₹4.35 ₹34.15
March 2003 ₹4.20 ₹33
February 2003 ₹5.45 ₹42.85
January 2003 ₹5.81 ₹45.65
December 2002 ₹6.43 ₹50.55
November 2002 ₹5.87 ₹46.10
October 2002 ₹4.84 ₹38
September 2002 ₹5.42 ₹42.55
August 2002 ₹6.21 ₹48.80
July 2002 ₹5.13 ₹40.30
June 2002 ₹6.80 ₹53.40
May 2002 ₹7.11 ₹55.85
April 2002 ₹9.37 ₹73.60
March 2002 ₹8.84 ₹69.45
February 2002 ₹5.54 ₹43.50
January 2002 ₹5.85 ₹46
December 2001 ₹6.67 ₹52.45
November 2001 ₹5.41 ₹42.50
October 2001 ₹3.38 ₹26.55
September 2001 ₹2.37 ₹18.60
August 2001 ₹3.68 ₹28.95
July 2001 ₹3.37 ₹26.50
June 2001 ₹4.33 ₹34
May 2001 ₹5.67 ₹44.55
April 2001 ₹3.49 ₹27.40
March 2001 ₹3.88 ₹30.50
February 2001 ₹8.40 ₹66
January 2001 ₹7.97 ₹62.60
December 2000 ₹7.37 ₹57.90
November 2000 ₹7.84 ₹61.65
October 2000 ₹7.55 ₹59.30
September 2000 ₹9.98 ₹78.45
August 2000 ₹10.66 ₹83.75
July 2000 ₹11.45 ₹90
June 2000 ₹16.22 ₹127.50
May 2000 ₹14.09 ₹110.70
April 2000 ₹22.02 ₹173.05
March 2000 ₹48.99 ₹385
February 2000 ₹51.68 ₹406.10
January 2000 ₹35.25 ₹277
December 1999 ₹42.08 ₹330.70
November 1999 ₹50.14 ₹394
October 1999 ₹37.92 ₹298
September 1999 ₹36.16 ₹284.15
August 1999 ₹25.36 ₹199.25
July 1999 ₹22.36 ₹175.75
June 1999 ₹17.66 ₹138.75
May 1999 ₹17.49 ₹137.45
April 1999 ₹19.09 ₹150
March 1999 ₹28.69 ₹225.45
February 1999 ₹27.93 ₹219.50
January 1999 ₹13.62 ₹107
December 1998 ₹5.97 ₹46.90
November 1998 ₹5.81 ₹45.65
October 1998 ₹4.88 ₹38.35
September 1998 ₹6.48 ₹50.95
August 1998 ₹5.70 ₹44.80
July 1998 ₹4.10 ₹32.25
June 1998 ₹2.99 ₹23.50
May 1998 ₹5.28 ₹41.50
April 1998 ₹2.13 ₹16.75
March 1998 ₹1.42 ₹11.20
February 1998 ₹0.83 ₹6.50
January 1998 ₹0.66 ₹5.20
December 1997 ₹0.67 ₹5.25
November 1997 ₹0.86 ₹6.80
October 1997 ₹1.13 ₹8.90
September 1997 ₹1.02 ₹8.05
August 1997 ₹1.08 ₹8.50
July 1997 ₹1.38 ₹10.85
June 1997 ₹0.66 ₹5.15
May 1997 ₹0.92 ₹7.25
April 1997 ₹0.81 ₹6.40
March 1997 ₹0.73 ₹5.75
February 1997 ₹0.92 ₹7.25
January 1997 ₹1.04 ₹8.15
December 1996 ₹0.85 ₹6.65
November 1996 ₹0.87 ₹6.85
October 1996 ₹1.05 ₹8.25
September 1996 ₹0.92 ₹7.25
August 1996 ₹1.44 ₹11.30
July 1996 ₹1.91 ₹15
June 1996 ₹2.62 ₹20.60
May 1996 ₹2.29 ₹18
April 1996 ₹2.42 ₹19
March 1996 ₹2.16 ₹17
February 1996 ₹2.97 ₹23.35
January 1996 ₹2.23 ₹17.50
December 1995 ₹2.61 ₹20.50
November 1995 ₹3.12 ₹24.50
October 1995 ₹3.79 ₹29.75
September 1995 ₹3.63 ₹28.50
August 1995 ₹3.60 ₹28.25
July 1995 ₹3.52 ₹27.65
June 1995 ₹3.18 ₹25
May 1995 ₹2.80 ₹22
April 1995 ₹2.80 ₹22
March 1995 ₹3.37 ₹26.50
February 1995 ₹3.50 ₹27.50

ZENSARTECH.NS

Price: ₹616.50

52 week price:
340.60
662.65

Dividend Yield: 0.02%

5-year range yield:
0.02%
3.72%

Forward Dividend Yield: 0.65%

Payout Ratio: 14.94%

Payout Ratio Range:
14.92%
30.32%

Dividend Per Share: 4.00 INR

Earnings Per Share: 29.15 INR

P/E Ratio: 21.06

Exchange: NSI

Sector: Technology

Industry: Information Technology Services

Market Capitalization: 136.9 billion

Average Dividend Frequency: 2

Years Paying Dividends: 22

DGR3: 21.78%

DGR5: 30.00%

DGR10: 30.00%

Links: