BSE - Delayed Quote INR

Zensar Technologies Limited (ZENSARTECH.BO)

Compare
627.85
-23.20
(-3.56%)
At close: April 9 at 3:40:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025641.50646.50623.00627.85627.8535,187
Apr 8, 2025674.95674.95640.40651.05651.0555,887
Apr 7, 2025585.00665.00558.50651.45651.45106,336
Apr 4, 2025682.75686.00643.00654.70654.7041,205
Apr 3, 2025699.50708.00679.05681.40681.4052,452
Apr 2, 2025690.05722.20684.55713.90713.9071,486
Apr 1, 2025684.70698.30678.60691.30691.3038,202
Mar 28, 2025690.25721.00690.25701.10701.1055,002
Mar 27, 2025704.10704.10684.05688.15688.1575,025
Mar 26, 2025711.85713.00688.55702.45702.4554,243
Mar 25, 2025719.70742.35702.90715.10715.10242,818
Mar 24, 2025674.25710.00670.00697.60697.6044,473
Mar 21, 2025676.70687.70665.85673.95673.9534,774
Mar 20, 2025674.30700.15670.00675.60675.6096,131
Mar 19, 2025669.50680.85654.80671.10671.1024,941
Mar 18, 2025642.90670.30642.90667.05667.0539,204
Mar 17, 2025647.40656.90624.20641.90641.9075,499
Mar 13, 2025671.00677.20646.00654.25654.2532,657
Mar 12, 2025687.00700.00646.25665.95665.9547,672
Mar 11, 2025712.05717.15676.05680.95680.9583,830
Mar 10, 2025740.05753.20719.00725.95725.9532,405
Mar 7, 2025749.95754.60737.10743.10743.1023,163
Mar 6, 2025725.00756.95725.00751.55751.55143,658
Mar 5, 2025720.50768.00715.05718.90718.90191,326
Mar 4, 2025700.00716.40687.70711.85711.8529,021
Mar 3, 2025734.25747.75694.85702.80702.8047,305
Feb 28, 2025782.35787.15732.85737.60737.6094,954
Feb 27, 2025805.45811.25781.45797.85797.8535,279
Feb 25, 2025755.00813.05751.70805.90805.90116,724
Feb 24, 2025789.90789.90748.50759.15759.1537,052
Feb 21, 2025802.85819.00781.05786.90786.9055,154
Feb 20, 2025810.55823.90802.80805.65805.6554,488
Feb 19, 2025785.40846.20785.40809.25809.2589,699
Feb 18, 2025818.60845.00798.05802.85802.8553,697
Feb 17, 2025830.00838.35803.90819.10819.1070,624
Feb 14, 2025879.95879.95819.00828.75828.7575,851
Feb 13, 2025861.00897.30859.30864.55864.5565,765
Feb 12, 2025895.00900.05854.10861.65861.6573,287
Feb 11, 2025907.00921.00878.85894.85894.85110,502
Feb 10, 2025914.95926.95885.60904.75904.7598,011
Feb 7, 2025915.00927.90907.40923.45923.4536,234
Feb 6, 2025899.00951.70899.00919.50919.50302,474
Feb 5, 2025886.15922.75886.15895.55895.5568,819
Feb 4, 2025900.15921.00856.70885.25885.25121,358
Feb 3, 2025948.85948.85883.15892.10892.10156,163
Feb 1, 2025875.05985.00860.05967.40967.40398,034
Jan 31, 2025872.75880.00851.00869.40869.40118,591
Jan 30, 2025859.95874.95837.00860.20860.20136,334
Jan 29, 2025782.60855.20782.60851.10851.1087,794
Jan 28, 2025 2.00 Dividend
Jan 28, 2025808.05819.00765.70785.40785.40118,635
Jan 27, 2025830.05841.80802.90817.50815.50152,112
Jan 24, 2025844.85848.00825.00831.40829.37184,079
Jan 23, 2025746.20868.95746.20838.00835.95938,777
Jan 22, 2025739.25755.60719.90750.50748.6623,196
Jan 21, 2025755.95764.00736.15739.50737.6911,162
Jan 20, 2025752.80759.00740.55754.40752.559,185
Jan 17, 2025760.00765.80745.25751.25749.4117,789
Jan 16, 2025777.95782.85755.05761.30759.4415,945
Jan 15, 2025740.90772.20740.90770.00768.129,677
Jan 14, 2025744.30746.70717.85743.95742.1323,164
Jan 13, 2025770.20791.20735.40745.45743.6362,035
Jan 10, 2025774.95789.45769.75780.15778.2432,312
Jan 9, 2025794.50797.00767.55775.90774.0032,257
Jan 8, 2025770.85798.00758.85789.10787.1721,907
Jan 7, 2025764.40790.95764.40772.85770.9628,947
Jan 6, 2025792.00798.30763.60771.80769.9184,049
Jan 3, 2025796.35811.35775.40794.50792.5679,429
Jan 2, 2025747.40818.95747.40793.30791.36213,237
Jan 1, 2025759.95761.05745.00746.95745.1214,606
Dec 31, 2024776.45776.45741.75751.80749.9621,208
Dec 30, 2024736.60765.65735.05760.15758.2924,564
Dec 27, 2024734.75766.00727.85735.85734.0593,165
Dec 26, 2024740.00741.40723.70730.35728.5618,739
Dec 24, 2024742.05750.45730.90736.20734.4019,803
Dec 23, 2024767.95779.90733.50740.85739.0432,589
Dec 20, 2024780.40793.00760.00766.70764.8226,778
Dec 19, 2024777.55789.10764.95776.35774.4524,193
Dec 18, 2024797.15807.50784.10789.15787.2233,681
Dec 17, 2024821.25838.00797.15800.70798.7466,041
Dec 16, 2024814.65818.15798.90811.00809.0229,232
Dec 13, 2024785.05816.00782.10802.25800.2930,523
Dec 12, 2024801.00815.55791.55793.30791.3615,135
Dec 11, 2024802.90815.00795.50805.15803.1818,811
Dec 10, 2024781.70816.90775.55802.90800.9472,485
Dec 9, 2024780.05790.50776.85782.70780.799,569
Dec 6, 2024770.30794.95770.30779.55777.6426,470
Dec 5, 2024765.95778.70763.15773.35771.4628,959
Dec 4, 2024774.00779.00768.15771.00769.1124,882
Dec 3, 2024768.95780.20765.90772.50770.6134,933
Dec 2, 2024759.70770.45751.95768.95767.0712,901
Nov 29, 2024755.00772.65750.90758.95757.0917,387
Nov 28, 2024774.00774.00753.60754.90753.0518,827
Nov 27, 2024758.75774.50751.45770.10768.22113,289
Nov 26, 2024728.00751.80725.90748.95747.1225,812
Nov 25, 2024738.60739.00722.95726.00724.2211,152
Nov 22, 2024710.50730.25710.50725.40723.6313,354
Nov 21, 2024709.95715.00698.75713.50711.7514,228
Nov 19, 2024691.05718.15691.05702.30700.5811,766
Nov 18, 2024717.55717.55682.55700.10698.3922,528
Nov 14, 2024698.00710.30696.05704.20702.4828,070
Nov 13, 2024725.80725.80694.40698.25696.5423,359
Nov 12, 2024754.65758.10723.60725.75723.9732,223
Nov 11, 2024725.85749.65717.40746.95745.1256,987
Nov 8, 2024735.00743.00724.65729.15727.3752,125
Nov 7, 2024749.90750.00729.30737.80735.9957,584
Nov 6, 2024700.20750.00700.20748.55746.7246,594
Nov 4, 2024699.15729.35696.15711.80710.0659,518
Nov 1, 2024704.95704.95694.50697.00695.292,643
Oct 31, 2024701.50708.95694.40703.65701.9313,293
Oct 29, 2024687.15705.80684.05699.10697.3935,159
Oct 28, 2024672.35694.55672.35687.10685.4211,090
Oct 25, 2024676.05688.40673.00685.65683.9712,687
Oct 24, 2024693.00694.00677.05686.10684.4220,494
Oct 23, 2024645.05701.50636.45691.30689.6176,845
Oct 22, 2024685.00685.00649.55656.45654.8421,366
Oct 21, 2024683.05699.60680.00681.75680.0821,575
Oct 18, 2024693.80694.55677.15691.55689.8613,423
Oct 17, 2024695.00704.45691.55694.55692.857,296
Oct 16, 2024706.00708.50692.45701.50699.7814,724
Oct 15, 2024727.95727.95706.00707.95706.2221,982
Oct 14, 2024691.05725.70689.65722.15720.3885,433
Oct 11, 2024690.00709.15685.90696.10694.4025,824
Oct 10, 2024687.00694.85683.10687.75686.0744,676
Oct 9, 2024695.00695.00681.00688.10686.4215,844
Oct 8, 2024661.70683.50661.70680.70679.0319,081
Oct 7, 2024675.05683.00661.45666.75665.1245,526
Oct 4, 2024665.00685.75660.40674.45672.8075,964
Oct 3, 2024661.05681.20660.00667.50665.8768,415
Oct 1, 2024680.00686.35659.45679.90678.2449,635
Sep 30, 2024671.45685.00665.00675.05673.4055,790
Sep 27, 2024693.00703.00674.45678.00676.3456,969
Sep 26, 2024693.95693.95673.75684.45682.7829,716
Sep 25, 2024712.00712.50679.30682.65680.9875,709
Sep 24, 2024723.80725.75691.20710.85709.1149,145
Sep 23, 2024733.05735.90717.00719.85718.0939,549
Sep 20, 2024735.00744.35719.40724.25722.4856,555
Sep 19, 2024759.45759.50712.75724.85723.0869,039
Sep 18, 2024772.35772.35738.00745.00743.1833,854
Sep 17, 2024780.55784.00766.85768.90767.0233,291
Sep 16, 2024791.15796.25768.55773.65771.7630,448
Sep 13, 2024778.95794.20770.05789.90787.9733,815
Sep 12, 2024779.55779.55759.00769.70767.8224,193
Sep 11, 2024785.15807.60762.00766.25764.3855,304
Sep 10, 2024765.05796.00765.05792.80790.8617,790
Sep 9, 2024778.60778.60755.10764.35762.4817,685
Sep 6, 2024809.00814.45775.25778.35776.4533,119
Sep 5, 2024792.05809.50786.50798.50796.5538,724
Sep 4, 2024786.95795.95780.15791.55789.6132,251
Sep 3, 2024785.05801.50785.00794.75792.8115,838
Sep 2, 2024779.75796.80770.55789.75787.8223,257
Aug 30, 2024774.00784.30763.05767.65765.7732,397
Aug 29, 2024778.55785.45770.05773.85771.9630,934
Aug 28, 2024782.00792.35762.55778.15776.2525,713
Aug 26, 2024783.00796.00768.00772.95771.0640,294
Aug 23, 2024785.95788.00773.30776.20774.3018,684
Aug 22, 2024813.95824.95781.60786.20784.28107,212
Aug 21, 2024792.00805.00790.00800.55798.5932,793
Aug 20, 2024795.80811.00783.00791.10789.1625,910
Aug 19, 2024803.40813.55780.05782.45780.5484,891
Aug 16, 2024748.00805.00748.00797.90795.95208,462
Aug 14, 2024754.75754.75731.90741.95740.1319,050
Aug 13, 2024770.00770.00744.05747.45745.6231,321
Aug 12, 2024773.10784.20765.00766.85764.9729,431
Aug 9, 2024760.95777.00757.90772.55770.6622,085
Aug 8, 2024746.00760.95739.45752.85751.0137,739
Aug 7, 2024799.95799.95732.50745.70743.8837,150
Aug 6, 2024730.15763.35730.15734.85733.0586,214
Aug 5, 2024720.05751.15720.05728.05726.27112,101
Aug 2, 2024776.45779.50751.80762.90761.0399,444
Aug 1, 2024794.00811.45775.30776.55774.6540,180
Jul 31, 2024811.95815.00790.10792.80790.8619,763
Jul 30, 2024805.05812.30798.60809.70807.7224,090
Jul 29, 2024816.95817.85803.15812.20810.2145,423
Jul 26, 2024772.05826.00772.05808.80806.82112,132
Jul 25, 2024758.40777.00754.55772.10770.2125,213
Jul 24, 2024762.95782.50751.40766.80764.9233,020
Jul 23, 2024743.95786.40701.10758.35756.49169,531
Jul 22, 2024740.20759.55732.05748.35746.5292,425
Jul 19, 2024 7.00 Dividend
Jul 19, 2024801.60802.20743.50747.60745.77157,448
Jul 18, 2024797.95800.90772.70790.45781.5376,899
Jul 16, 2024791.85803.95775.05778.85770.06101,877
Jul 15, 2024777.40838.45771.00787.10778.22353,945
Jul 12, 2024729.50788.00721.10769.85761.17164,772
Jul 11, 2024735.75737.00715.00717.75709.6518,192
Jul 10, 2024727.00737.95714.45733.30725.0364,081
Jul 9, 2024731.00747.50724.65726.70718.5016,334
Jul 8, 2024748.00748.00723.15734.00725.7223,002
Jul 5, 2024760.95760.95732.65737.05728.7422,334
Jul 4, 2024750.05769.55743.95751.75743.2770,269
Jul 3, 2024762.95762.95739.00745.30736.8916,094
Jul 2, 2024763.55768.10746.80751.15742.6825,038
Jul 1, 2024747.00765.55738.10754.20745.6932,838
Jun 28, 2024749.95750.00735.75744.80736.4038,899
Jun 27, 2024751.55756.65739.55743.10734.7220,990
Jun 26, 2024763.85768.10748.40751.05742.5848,040
Jun 25, 2024759.45762.00749.00751.35742.8720,898
Jun 24, 2024754.35764.85748.15753.30744.8080,149
Jun 21, 2024733.95781.45729.45752.45743.96119,203
Jun 20, 2024718.00724.00704.85720.75712.6254,607
Jun 19, 2024705.25731.70692.45712.15704.1244,278
Jun 18, 2024704.75711.00688.85702.05694.1390,960
Jun 14, 2024719.00722.55695.00696.50688.6432,407
Jun 13, 2024707.85722.25697.00715.80707.73122,040
Jun 12, 2024703.45717.90694.05699.55691.6695,389
Jun 11, 2024689.30721.70676.90692.55684.7477,519
Jun 10, 2024674.95699.80660.20688.25680.4992,168
Jun 7, 2024675.00696.00667.85673.10665.51176,980
Jun 6, 2024610.20677.65610.20667.50659.97126,072
Jun 5, 2024576.70614.40576.70606.05599.2132,312
Jun 4, 2024595.25602.60531.15576.30569.8052,913
Jun 3, 2024635.00635.00600.00601.20594.4255,304
May 31, 2024620.00629.90604.05609.30602.4330,261
May 30, 2024630.00641.80621.05625.00617.9536,146
May 29, 2024623.85642.00618.25625.85618.7961,469
May 28, 2024623.30650.60616.20623.30616.2760,730
May 27, 2024629.25630.00621.70623.25616.2255,409
May 24, 2024627.80632.30620.60623.95616.9118,605
May 23, 2024621.95629.50619.60621.75614.7427,215
May 22, 2024618.05625.00602.45620.90613.9098,691
May 21, 2024622.05624.95603.00606.00599.1677,385
May 17, 2024638.65638.65612.00616.25609.3079,662
May 16, 2024631.95657.95627.15640.45633.2386,716
May 15, 2024603.00632.20603.00622.90615.8778,376
May 14, 2024610.85611.00596.80603.90597.0921,178
May 13, 2024607.20611.85587.95607.70600.8466,589
May 10, 2024580.50609.00572.30604.10597.2957,512
May 9, 2024600.05605.65575.00579.65573.1130,541
May 8, 2024609.50621.85597.75602.80596.0024,012
May 7, 2024629.75630.00597.95609.65602.7739,718
May 6, 2024635.95642.40614.25629.00621.9041,358
May 3, 2024633.30662.55626.25635.90628.73236,001
May 2, 2024614.15630.00611.60626.70619.63120,762
Apr 30, 2024614.35638.00606.00613.75606.8388,766
Apr 29, 2024624.90630.00608.25612.05605.15104,498
Apr 26, 2024596.65643.00585.60621.00613.99632,907
Apr 25, 2024581.90583.00572.00575.20568.7150,756
Apr 24, 2024572.95583.30572.95581.25574.699,009
Apr 23, 2024575.00578.95569.60571.05564.6130,644
Apr 22, 2024579.45591.95569.75574.05567.5723,629
Apr 19, 2024569.60581.75562.65575.45568.9619,520
Apr 18, 2024591.25597.20575.00579.05572.5262,168
Apr 16, 2024583.60606.30581.05591.35584.6846,104
Apr 15, 2024585.05600.75579.90590.90584.2382,275
Apr 12, 2024609.70619.50603.60609.30602.4333,965
Apr 10, 2024615.95615.95602.30610.75603.8619,783
Apr 9, 2024617.75622.15600.95605.55598.7251,458

Related Tickers

COZ.MU Cognizant Technology Solutions Corp
65.65
+9.42%
 
3IINFOLTD.NS 3i Infotech Limited
21.42
-0.14%
 
XCHANGING.NS Xchanging Solutions Limited
85.99
-0.14%
 
MPHASIS.BO Mphasis Limited
2,117.35
-2.41%
 
SONATSOFTW.NS Sonata Software Limited
312.70
+2.36%
 
COFORGE.BO Coforge Limited
6,336.80
-2.00%
 
PERSISTENT.BO Persistent Systems Limited
4,402.80
-4.17%
 
REDINGTON.NS Redington Limited
204.72
+1.73%
 
MPHASIS.NS Mphasis Limited
2,117.60
-2.37%
 
HAPPSTMNDS.NS Happiest Minds Technologies Limited
543.15
-1.00%