Zensar Technologies Limited (BOM:504067)
India · Delayed Price · Currency is INR 525.50
+4.60 (0.88%)
At close: May 8, 2026
Zensar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 520.45 | 536.25 | 520.45 | 525.50 | 525.50 | 0.88% | 72,742 |
| May 7, 2026 | 528.95 | 532.55 | 517.00 | 520.90 | 520.90 | -0.76% | 34,416 |
| May 6, 2026 | 522.05 | 528.95 | 517.60 | 524.90 | 524.90 | 2.24% | 60,175 |
| May 5, 2026 | 510.05 | 516.85 | 509.15 | 513.40 | 513.40 | 0.67% | 28,742 |
| May 4, 2026 | 518.95 | 521.60 | 508.85 | 510.00 | 510.00 | -0.74% | 30,476 |
| Apr 30, 2026 | 521.45 | 521.80 | 511.00 | 513.80 | 513.80 | -1.47% | 46,087 |
| Apr 29, 2026 | 534.10 | 534.10 | 520.10 | 521.45 | 521.45 | -1.31% | 48,185 |
| Apr 28, 2026 | 548.70 | 552.95 | 526.00 | 528.35 | 528.35 | -3.66% | 75,273 |
| Apr 27, 2026 | 538.20 | 554.35 | 538.20 | 548.45 | 548.45 | 2.23% | 50,438 |
| Apr 24, 2026 | 570.65 | 572.55 | 532.00 | 536.50 | 536.50 | -5.20% | 36,092 |
| Apr 23, 2026 | 580.00 | 583.00 | 563.95 | 565.95 | 565.95 | -2.39% | 31,590 |
| Apr 22, 2026 | 597.75 | 608.80 | 578.00 | 579.80 | 579.80 | -3.82% | 56,552 |
| Apr 21, 2026 | 592.05 | 610.80 | 590.15 | 602.85 | 602.85 | 1.44% | 19,753 |
| Apr 20, 2026 | 600.35 | 603.00 | 588.25 | 594.30 | 594.30 | -1.44% | 47,518 |
| Apr 17, 2026 | 598.55 | 604.75 | 591.50 | 603.00 | 603.00 | 2.51% | 29,481 |
| Apr 16, 2026 | 569.80 | 596.45 | 569.80 | 588.25 | 588.25 | 4.48% | 47,694 |
| Apr 15, 2026 | 563.85 | 570.65 | 558.70 | 563.05 | 563.05 | 2.46% | 131,330 |
| Apr 13, 2026 | 547.75 | 563.75 | 539.80 | 549.55 | 549.55 | -1.31% | 102,091 |
| Apr 10, 2026 | 556.10 | 566.60 | 553.05 | 556.85 | 556.85 | 0.45% | 119,041 |
| Apr 9, 2026 | 558.85 | 558.85 | 544.45 | 554.35 | 554.35 | 0.86% | 20,732 |
| Apr 8, 2026 | 561.95 | 561.95 | 547.15 | 549.65 | 549.65 | 0.35% | 28,910 |
| Apr 7, 2026 | 550.35 | 560.90 | 546.50 | 547.75 | 547.75 | -0.83% | 27,593 |
| Apr 6, 2026 | 544.00 | 562.60 | 543.35 | 552.35 | 552.35 | 1.50% | 49,623 |
| Apr 2, 2026 | 530.00 | 549.35 | 519.25 | 544.20 | 544.20 | 1.09% | 27,594 |
| Apr 1, 2026 | 525.20 | 543.35 | 520.95 | 538.35 | 538.35 | 4.62% | 36,314 |
| Mar 30, 2026 | 513.90 | 524.90 | 511.00 | 514.60 | 514.60 | -2.18% | 54,876 |
| Mar 27, 2026 | 531.35 | 533.00 | 517.80 | 526.05 | 526.05 | -1.70% | 131,843 |
| Mar 25, 2026 | 550.00 | 555.00 | 533.20 | 535.15 | 535.15 | -1.75% | 51,047 |
| Mar 24, 2026 | 556.10 | 556.10 | 536.05 | 544.70 | 544.70 | -0.06% | 15,695 |
| Mar 23, 2026 | 555.05 | 563.20 | 537.80 | 545.05 | 545.05 | -3.44% | 17,885 |
| Mar 20, 2026 | 565.00 | 568.85 | 560.35 | 564.45 | 564.45 | 1.02% | 21,125 |
| Mar 19, 2026 | 575.00 | 575.00 | 555.00 | 558.75 | 558.75 | -3.55% | 16,189 |
| Mar 18, 2026 | 569.95 | 582.45 | 569.90 | 579.30 | 579.30 | 2.25% | 509,847 |
| Mar 17, 2026 | 564.95 | 569.00 | 541.80 | 566.55 | 566.55 | 2.03% | 13,411 |
| Mar 16, 2026 | 542.05 | 562.00 | 537.95 | 555.30 | 555.30 | 0.38% | 44,748 |
| Mar 13, 2026 | 555.85 | 563.00 | 550.60 | 553.20 | 553.20 | -2.10% | 30,993 |
| Mar 12, 2026 | 563.05 | 568.40 | 557.20 | 565.05 | 565.05 | 0.20% | 9,231 |
| Mar 11, 2026 | 563.45 | 572.00 | 561.10 | 563.95 | 563.95 | 0.45% | 20,344 |
| Mar 10, 2026 | 546.25 | 564.00 | 546.25 | 561.45 | 561.45 | 3.12% | 25,247 |
| Mar 9, 2026 | 557.05 | 557.05 | 537.80 | 544.45 | 544.45 | -2.49% | 20,357 |
| Mar 6, 2026 | 553.55 | 562.85 | 545.00 | 558.35 | 558.35 | 1.80% | 12,197 |
| Mar 5, 2026 | 564.85 | 564.85 | 543.00 | 548.50 | 548.50 | -1.04% | 25,577 |
| Mar 4, 2026 | 558.15 | 573.60 | 550.00 | 554.25 | 554.25 | -2.52% | 44,820 |
| Mar 2, 2026 | 539.10 | 574.65 | 539.05 | 568.60 | 568.60 | 0.72% | 48,065 |
| Feb 27, 2026 | 551.40 | 566.70 | 550.35 | 564.55 | 564.55 | 1.88% | 38,809 |
| Feb 26, 2026 | 543.20 | 568.55 | 541.90 | 554.15 | 554.15 | 2.04% | 78,277 |
| Feb 25, 2026 | 539.00 | 556.85 | 539.00 | 543.05 | 543.05 | 1.01% | 47,618 |
| Feb 24, 2026 | 568.95 | 568.95 | 536.50 | 537.60 | 537.60 | -5.80% | 73,166 |
| Feb 23, 2026 | 561.25 | 572.00 | 557.20 | 570.70 | 570.70 | 1.88% | 13,403 |
| Feb 20, 2026 | 570.20 | 570.20 | 557.10 | 560.15 | 560.15 | -1.60% | 44,786 |