Zensar Technologies Limited (BOM:504067)
India · Delayed Price · Currency is INR 700.45
-2.70 (-0.38%)
At close: Jan 1, 2026
Zensar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 698.85 | 705.85 | 692.45 | 703.15 | 703.15 | 1.27% | 24,135 |
| Dec 30, 2025 | 713.05 | 713.05 | 686.65 | 694.30 | 694.30 | -2.63% | 14,670 |
| Dec 29, 2025 | 721.40 | 723.50 | 710.50 | 713.05 | 713.05 | -1.40% | 23,935 |
| Dec 26, 2025 | 735.55 | 739.00 | 721.00 | 723.15 | 723.15 | -2.27% | 15,557 |
| Dec 24, 2025 | 742.00 | 742.45 | 732.95 | 739.95 | 739.95 | 0.01% | 13,309 |
| Dec 23, 2025 | 747.60 | 747.60 | 734.60 | 739.90 | 739.90 | -1.03% | 14,912 |
| Dec 22, 2025 | 734.85 | 752.15 | 734.85 | 747.60 | 747.60 | 0.75% | 16,779 |
| Dec 19, 2025 | 733.00 | 744.45 | 733.00 | 742.00 | 742.00 | 1.23% | 6,042 |
| Dec 18, 2025 | 725.00 | 748.95 | 723.50 | 733.00 | 733.00 | 0.60% | 16,593 |
| Dec 17, 2025 | 720.15 | 735.00 | 720.15 | 728.65 | 728.65 | -0.31% | 8,738 |
| Dec 16, 2025 | 729.70 | 733.00 | 722.10 | 730.95 | 730.95 | 0.03% | 3,384 |
| Dec 15, 2025 | 735.50 | 736.10 | 726.60 | 730.70 | 730.70 | -0.75% | 8,245 |
| Dec 12, 2025 | 732.05 | 738.05 | 728.35 | 736.20 | 736.20 | 0.56% | 3,277 |
| Dec 11, 2025 | 719.40 | 733.80 | 709.30 | 732.10 | 732.10 | 1.77% | 8,252 |
| Dec 10, 2025 | 726.00 | 727.65 | 717.05 | 719.40 | 719.40 | -0.94% | 8,760 |
| Dec 9, 2025 | 725.05 | 728.00 | 712.50 | 726.20 | 726.20 | -0.55% | 17,041 |
| Dec 8, 2025 | 744.90 | 744.90 | 726.00 | 730.20 | 730.20 | -2.10% | 12,647 |
| Dec 5, 2025 | 755.00 | 755.85 | 744.05 | 745.85 | 745.85 | -0.77% | 14,596 |
| Dec 4, 2025 | 734.25 | 756.00 | 734.25 | 751.60 | 751.60 | 1.88% | 14,698 |
| Dec 3, 2025 | 733.00 | 741.70 | 730.25 | 737.70 | 737.70 | 0.48% | 20,024 |
| Dec 2, 2025 | 740.15 | 744.55 | 726.00 | 734.20 | 734.20 | -1.51% | 25,322 |
| Dec 1, 2025 | 751.50 | 751.55 | 738.90 | 745.45 | 745.45 | -0.50% | 10,244 |
| Nov 28, 2025 | 749.15 | 751.00 | 743.75 | 749.20 | 749.20 | 0.30% | 12,710 |
| Nov 27, 2025 | 735.00 | 748.30 | 732.75 | 746.95 | 746.95 | 1.58% | 49,320 |
| Nov 26, 2025 | 715.70 | 737.50 | 715.70 | 735.35 | 735.35 | 2.81% | 145,755 |
| Nov 25, 2025 | 714.35 | 723.40 | 708.05 | 715.25 | 715.25 | -0.13% | 18,662 |
| Nov 24, 2025 | 711.95 | 723.40 | 704.05 | 716.15 | 716.15 | 0.99% | 21,127 |
| Nov 21, 2025 | 723.25 | 723.25 | 705.70 | 709.15 | 709.15 | -1.41% | 58,001 |
| Nov 20, 2025 | 720.40 | 734.90 | 709.85 | 719.30 | 719.30 | 1.33% | 21,213 |
| Nov 19, 2025 | 707.00 | 725.00 | 702.10 | 709.85 | 709.85 | 0.82% | 43,578 |
| Nov 18, 2025 | 728.85 | 728.85 | 701.75 | 704.10 | 704.10 | -2.76% | 9,950 |
| Nov 17, 2025 | 721.95 | 730.30 | 717.70 | 724.05 | 724.05 | -0.12% | 15,283 |
| Nov 14, 2025 | 723.00 | 726.70 | 712.50 | 724.95 | 724.95 | -0.54% | 14,020 |
| Nov 13, 2025 | 740.40 | 743.45 | 726.05 | 728.85 | 728.85 | -1.77% | 17,764 |
| Nov 12, 2025 | 720.15 | 744.45 | 720.15 | 741.95 | 741.95 | 1.74% | 28,773 |
| Nov 11, 2025 | 734.85 | 734.85 | 706.60 | 729.25 | 729.25 | 0.94% | 16,644 |
| Nov 10, 2025 | 699.25 | 726.95 | 695.05 | 722.45 | 722.45 | 3.33% | 37,937 |
| Nov 7, 2025 | 697.20 | 702.50 | 687.20 | 699.20 | 699.20 | -0.65% | 28,065 |
| Nov 6, 2025 | 744.55 | 744.90 | 699.05 | 703.75 | 703.75 | -4.38% | 26,445 |
| Nov 4, 2025 | 753.70 | 760.00 | 732.10 | 736.00 | 736.00 | -2.67% | 42,366 |
| Nov 3, 2025 | 796.35 | 796.35 | 745.80 | 756.20 | 756.20 | -5.20% | 89,858 |
| Oct 31, 2025 | 810.00 | 813.40 | 791.15 | 797.70 | 797.70 | -0.62% | 10,667 |
| Oct 30, 2025 | 806.00 | 807.25 | 798.70 | 802.70 | 802.70 | 0.08% | 9,749 |
| Oct 29, 2025 | 804.95 | 813.00 | 797.75 | 802.05 | 802.05 | 0.11% | 13,314 |
| Oct 28, 2025 | 812.95 | 812.95 | 798.05 | 801.20 | 801.20 | -0.95% | 16,127 |
| Oct 27, 2025 | 805.90 | 812.55 | 800.65 | 808.90 | 808.90 | 0.43% | 18,668 |
| Oct 24, 2025 | 808.25 | 815.25 | 801.90 | 805.45 | 805.45 | 0.62% | 13,416 |
| Oct 23, 2025 | 784.15 | 822.50 | 781.50 | 800.45 | 800.45 | 2.82% | 48,873 |
| Oct 21, 2025 | 775.00 | 785.40 | 773.95 | 778.50 | 778.50 | -0.26% | 2,998 |
| Oct 20, 2025 | 780.15 | 792.10 | 769.05 | 780.55 | 780.55 | -0.27% | 17,388 |