Zensar Technologies Limited (BOM:504067)
India · Delayed Price · Currency is INR 797.70
-5.00 (-0.62%)
At close: Oct 31, 2025
Zensar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 779.95 | 790.55 | 766.50 | 782.70 | 782.70 | 1.03% | 12,253 |
| Oct 16, 2025 | 759.85 | 777.00 | 755.50 | 774.75 | 774.75 | 2.40% | 18,207 |
| Oct 15, 2025 | 756.40 | 767.00 | 733.00 | 756.60 | 756.60 | 0.03% | 128,730 |
| Oct 14, 2025 | 778.80 | 783.15 | 755.00 | 756.35 | 756.35 | -2.88% | 15,810 |
| Oct 13, 2025 | 797.10 | 797.10 | 775.75 | 778.75 | 778.75 | -2.32% | 8,958 |
| Oct 10, 2025 | 784.05 | 801.55 | 777.90 | 797.25 | 797.25 | 1.61% | 481,944 |
| 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 |