Zensar Technologies Limited (BOM:504067)
India
· Delayed Price · Currency is INR 745.85
-5.75 (-0.77%)
At close: Dec 5, 2025
Zensar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |