Zensar Technologies Limited (BOM:504067)
India · Delayed Price · Currency is INR 770.05
+9.40 (1.24%)
At close: Oct 8, 2025
Zensar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 779.80 | 786.70 | 763.10 | 784.65 | 784.65 | 1.90% | 7,186 |
| Oct 8, 2025 | 772.95 | 775.55 | 756.65 | 770.05 | 770.05 | 1.24% | 7,259 |
| Oct 7, 2025 | 755.00 | 768.00 | 755.00 | 760.65 | 760.65 | 0.68% | 9,956 |
| Oct 6, 2025 | 758.55 | 772.05 | 750.95 | 755.55 | 755.55 | -0.68% | 24,780 |
| Oct 3, 2025 | 761.10 | 770.45 | 758.00 | 760.75 | 760.75 | -1.05% | 17,233 |
| Oct 1, 2025 | 764.00 | 770.20 | 758.35 | 768.85 | 768.85 | 0.92% | 6,742 |
| Sep 30, 2025 | 753.05 | 774.30 | 752.90 | 761.85 | 761.85 | 1.30% | 380,237 |
| Sep 29, 2025 | 775.15 | 780.10 | 747.00 | 752.05 | 752.05 | -2.81% | 8,784 |
| Sep 26, 2025 | 802.65 | 803.35 | 766.40 | 773.80 | 773.80 | -3.59% | 14,342 |
| Sep 25, 2025 | 807.95 | 814.85 | 800.95 | 802.65 | 802.65 | -0.70% | 11,536 |
| Sep 24, 2025 | 800.35 | 813.00 | 800.35 | 808.30 | 808.30 | 0.04% | 7,257 |
| Sep 23, 2025 | 824.95 | 824.95 | 806.00 | 808.00 | 808.00 | -0.28% | 20,998 |
| Sep 22, 2025 | 844.95 | 844.95 | 807.00 | 810.30 | 810.30 | -5.48% | 38,532 |
| Sep 19, 2025 | 847.75 | 860.00 | 842.70 | 857.30 | 857.30 | 0.86% | 22,061 |
| Sep 18, 2025 | 845.60 | 868.50 | 840.05 | 850.00 | 850.00 | 1.63% | 134,767 |
| Sep 17, 2025 | 825.00 | 842.00 | 822.45 | 836.40 | 836.40 | 2.04% | 21,889 |
| Sep 16, 2025 | 819.85 | 826.75 | 808.00 | 819.65 | 819.65 | 1.38% | 11,412 |
| Sep 15, 2025 | 817.30 | 819.30 | 804.15 | 808.50 | 808.50 | -1.19% | 22,403 |
| Sep 12, 2025 | 819.70 | 825.05 | 809.65 | 818.25 | 818.25 | 0.14% | 8,584 |
| Sep 11, 2025 | 826.10 | 826.10 | 815.00 | 817.10 | 817.10 | -0.95% | 16,580 |
| Sep 10, 2025 | 777.05 | 828.25 | 777.05 | 824.95 | 824.95 | 6.27% | 81,303 |
| Sep 9, 2025 | 774.90 | 782.45 | 773.35 | 776.25 | 776.25 | 0.56% | 8,234 |
| Sep 8, 2025 | 777.15 | 779.00 | 765.60 | 771.90 | 771.90 | -0.61% | 24,105 |
| Sep 5, 2025 | 779.70 | 790.20 | 763.80 | 776.60 | 776.60 | -0.33% | 21,973 |
| Sep 4, 2025 | 779.65 | 790.40 | 775.45 | 779.20 | 779.20 | 0.01% | 15,642 |
| Sep 3, 2025 | 787.65 | 787.65 | 770.05 | 779.10 | 779.10 | -1.85% | 33,967 |
| 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 |