Zensar Technologies Limited (BOM:504067)
India · Delayed Price · Currency is INR 786.95
+18.45 (2.40%)
At close: Sep 1, 2025
Zensar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 787.65 | 787.65 | 770.05 | 779.10 | 779.10 | -1.85% | 33,964 |
| Sep 2, 2025 | 782.00 | 801.40 | 782.00 | 793.80 | 793.80 | 0.87% | 8,321 |
| Sep 1, 2025 | 768.50 | 793.90 | 768.50 | 786.95 | 786.95 | 2.40% | 16,757 |
| Aug 29, 2025 | 776.05 | 785.80 | 763.00 | 768.50 | 768.50 | -1.27% | 12,758 |
| Aug 28, 2025 | 809.65 | 809.65 | 773.80 | 778.35 | 778.35 | -3.20% | 14,033 |
| Aug 26, 2025 | 804.00 | 813.35 | 796.00 | 804.10 | 804.10 | -0.24% | 14,038 |
| Aug 25, 2025 | 809.60 | 829.35 | 798.05 | 806.00 | 806.00 | 1.66% | 84,851 |
| Aug 22, 2025 | 804.15 | 809.35 | 791.00 | 792.80 | 792.80 | -2.18% | 10,896 |
| Aug 21, 2025 | 816.00 | 822.85 | 804.75 | 810.45 | 810.45 | -0.66% | 18,644 |
| Aug 20, 2025 | 792.35 | 821.00 | 790.50 | 815.80 | 815.80 | 1.68% | 27,191 |
| Aug 19, 2025 | 808.95 | 808.95 | 796.45 | 802.35 | 802.35 | 0.58% | 8,987 |
| Aug 18, 2025 | 807.95 | 818.00 | 791.00 | 797.75 | 797.75 | -0.67% | 15,815 |
| Aug 14, 2025 | 801.00 | 805.50 | 798.40 | 803.10 | 803.10 | 0.22% | 9,155 |
| Aug 13, 2025 | 822.30 | 822.30 | 795.05 | 801.30 | 801.30 | -0.93% | 17,852 |
| Aug 12, 2025 | 785.15 | 822.30 | 785.15 | 808.80 | 808.80 | 2.24% | 36,392 |
| Aug 11, 2025 | 786.35 | 794.60 | 781.30 | 791.10 | 791.10 | 0.74% | 7,996 |
| Aug 8, 2025 | 777.00 | 792.40 | 777.00 | 785.30 | 785.30 | -0.57% | 8,302 |
| Aug 7, 2025 | 774.05 | 793.35 | 771.00 | 789.80 | 789.80 | 0.67% | 9,317 |
| Aug 6, 2025 | 810.60 | 810.60 | 776.90 | 784.55 | 784.55 | -2.12% | 8,073 |
| Aug 5, 2025 | 804.90 | 811.15 | 794.60 | 801.55 | 801.55 | 0.14% | 6,377 |
| Aug 4, 2025 | 787.90 | 804.95 | 776.00 | 800.45 | 800.45 | 1.11% | 20,530 |
| Aug 1, 2025 | 802.15 | 804.20 | 785.45 | 791.65 | 791.65 | -1.81% | 22,105 |
| Jul 31, 2025 | 800.00 | 810.60 | 790.00 | 806.25 | 806.25 | -0.43% | 22,433 |
| Jul 30, 2025 | 800.90 | 811.25 | 796.05 | 809.75 | 809.75 | 0.22% | 6,636 |
| Jul 29, 2025 | 796.35 | 813.95 | 787.70 | 808.00 | 808.00 | 0.96% | 24,739 |
| Jul 28, 2025 | 788.80 | 802.30 | 770.60 | 800.35 | 800.35 | 0.62% | 72,865 |
| Jul 25, 2025 | 811.05 | 819.30 | 790.00 | 795.40 | 795.40 | -3.68% | 26,204 |
| Jul 24, 2025 | 826.65 | 830.65 | 808.30 | 825.75 | 825.75 | 1.11% | 36,864 |
| Jul 23, 2025 | 819.95 | 824.40 | 787.80 | 816.65 | 816.65 | 0.54% | 110,762 |
| Jul 22, 2025 | 842.55 | 857.80 | 808.65 | 812.25 | 812.25 | -3.87% | 42,783 |
| Jul 21, 2025 | 811.10 | 850.00 | 811.10 | 844.95 | 844.95 | 2.25% | 36,771 |
| Jul 18, 2025 | 834.85 | 834.90 | 817.90 | 826.35 | 826.35 | -0.52% | 6,515 |
| Jul 17, 2025 | 830.05 | 833.95 | 820.00 | 830.70 | 830.70 | 0.03% | 22,087 |
| Jul 16, 2025 | 824.95 | 854.35 | 811.90 | 830.45 | 830.45 | 2.62% | 67,736 |
| Jul 15, 2025 | 802.15 | 818.00 | 802.15 | 809.25 | 809.25 | 0.10% | 13,427 |
| Jul 14, 2025 | 817.55 | 818.40 | 804.60 | 808.45 | 808.45 | -1.11% | 10,666 |
| Jul 11, 2025 | 820.05 | 841.40 | 815.15 | 817.50 | 817.50 | -3.59% | 35,573 |
| Jul 10, 2025 | 856.00 | 856.05 | 844.05 | 847.95 | 836.95 | -0.15% | 8,260 |
| Jul 9, 2025 | 844.70 | 855.00 | 840.70 | 849.20 | 838.18 | 0.53% | 19,250 |
| Jul 8, 2025 | 859.65 | 859.65 | 836.00 | 844.70 | 833.74 | -1.27% | 24,865 |
| Jul 7, 2025 | 853.00 | 861.35 | 841.00 | 855.60 | 844.50 | 0.30% | 20,092 |
| Jul 4, 2025 | 854.60 | 855.50 | 843.25 | 853.00 | 841.93 | 0.11% | 8,320 |
| Jul 3, 2025 | 850.00 | 866.05 | 848.65 | 852.05 | 841.00 | -0.21% | 21,941 |
| Jul 2, 2025 | 840.20 | 880.80 | 840.20 | 853.85 | 842.77 | 1.64% | 90,935 |
| Jul 1, 2025 | 842.50 | 846.55 | 834.90 | 840.05 | 829.15 | -0.30% | 15,127 |
| Jun 30, 2025 | 869.70 | 869.70 | 840.80 | 842.60 | 831.67 | -0.22% | 6,227 |
| Jun 27, 2025 | 835.05 | 851.35 | 835.05 | 844.45 | 833.50 | -0.07% | 6,762 |
| Jun 26, 2025 | 850.05 | 854.80 | 840.65 | 845.05 | 834.09 | -0.74% | 17,712 |
| Jun 25, 2025 | 845.95 | 868.50 | 836.50 | 851.35 | 840.31 | 1.99% | 45,974 |
| Jun 24, 2025 | 842.45 | 852.00 | 831.00 | 834.70 | 823.87 | -0.22% | 8,580 |