ZENSAR TECHNOLOGIE - Price History
Monthly price history for ZENSARTECH.NS (ZENSAR TECHNOLOGIE)
Date | Adjusted price | Real 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
Dividend Yield: 0.02%
Forward Dividend Yield: 0.65%
Payout Ratio: 14.94%
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%