Historical Price

As on (16 Jul 2025 | 12:17)
Back To Homepage As on (16 Jul 2025 | 12:17)
Zensar Technologies Ltd
Computers - Software - Medium / Small
BSE Code 504067 ISIN Demat INE520A01027 Book Value 136.38 NSE Symbol ZENSARTECH Div & Yield % 1.61 Market Cap (₹ Cr.) 18383.68 P/E 31.44 EPS 25.74 Face Value 2
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Jun 2025 894.75 815.70 842.60 44.37 38.88 40.49 19,140.63
May 2025 880.00 675.70 834.75 44.22 31.38 40.12 18,962.31
Apr 2025 758.95 558.50 718.50 36.98 23.01 34.52 16,317.81
Mar 2025 768.00 624.20 701.10 39.42 29.16 33.69 15,922.64
Feb 2025 985.00 732.85 737.60 48.18 34.98 35.44 16,750.06
Jan 2025 880.00 717.85 869.40 42.79 33.26 41.77 19,743.09
Share Prices Of 2024
Dec 2024 838.00 723.70 751.80 42.11 34.44 36.10 17,063.77
Nov 2024 774.50 682.55 758.95 37.38 31.94 36.43 17,217.51
Oct 2024 727.95 636.45 703.65 35.92 28.12 33.77 15,962.59
Sep 2024 814.45 665.00 675.05 40.88 31.43 32.39 15,310.84
Aug 2024 824.95 720.05 767.65 41.52 34.15 36.82 17,404.01
Jul 2024 838.45 701.10 792.80 42.83 31.08 38.02 17,970.52
Jun 2024 781.45 531.15 744.80 38.92 23.48 35.72 16,882.32
May 2024 662.55 572.30 609.30 33.10 26.00 29.22 13,810.95
Apr 2024 645.65 562.65 613.75 32.51 26.38 29.43 13,911.01
Mar 2024 621.95 512.80 605.40 30.64 22.78 29.03 13,720.37
Feb 2024 608.00 519.30 548.60 47.76 39.68 41.99 12,429.43
Jan 2024 626.45 540.05 573.55 49.43 41.03 43.89 12,992.25
Share Prices Of 2023
Dec 2023 643.95 513.95 610.55 50.58 38.99 46.72 13,830.28
Nov 2023 557.20 480.00 537.95 44.21 36.65 41.17 12,185.73
Oct 2023 576.60 456.00 489.80 46.28 32.83 37.48 11,094.79
Sep 2023 575.00 504.15 518.00 46.20 37.95 39.64 11,733.37
Aug 2023 533.90 467.90 526.75 41.39 34.79 40.29 11,925.67
Jul 2023 504.70 381.20 496.55 39.23 29.07 37.98 11,241.83
Jun 2023 418.55 367.75 386.65 33.38 26.61 29.57 8,753.56
May 2023 389.60 278.50 370.00 30.26 20.92 28.30 8,376.61
Apr 2023 290.90 259.65 277.85 22.76 19.64 21.25 6,290.24
Mar 2023 293.55 258.85 273.95 22.89 19.54 20.95 6,201.95
Feb 2023 308.20 230.55 290.20 23.78 16.37 20.79 6,569.48
Jan 2023 238.80 205.55 230.45 17.91 14.17 16.51 5,216.87
Share Prices Of 2022
Dec 2022 247.20 202.00 213.10 18.38 13.83 15.26 4,824.02
Nov 2022 225.00 209.60 222.85 16.33 14.96 15.96 5,044.64
Oct 2022 229.95 208.80 224.05 17.31 14.88 16.05 5,071.80
Sep 2022 246.00 208.35 211.50 18.42 14.70 15.15 4,787.71
Aug 2022 255.75 221.65 230.40 18.74 15.01 16.50 5,215.42
Jul 2022 275.80 245.25 247.55 20.00 17.52 17.73 5,603.40
Jun 2022 323.50 247.00 272.10 24.31 17.20 19.49 6,159.02
May 2022 320.95 262.50 305.85 23.98 17.47 21.90 6,922.38
Apr 2022 394.50 302.55 323.35 28.78 19.09 23.16 7,317.78
Mar 2022 391.75 331.25 367.50 28.66 23.30 26.30 8,312.90
Feb 2022 440.95 313.40 345.70 35.36 24.56 27.44 7,817.47
Jan 2022 538.75 384.30 415.30 43.21 28.55 32.96 9,391.36
Share Prices Of 2021
Dec 2021 538.00 421.20 521.90 44.39 33.05 41.42 11,800.93
Nov 2021 508.85 395.00 445.80 41.85 29.71 35.36 10,074.17
Oct 2021 524.40 432.65 461.85 42.63 30.88 36.62 10,434.98
Sep 2021 587.00 428.10 477.90 50.90 32.26 37.89 10,797.61
Aug 2021 465.15 377.30 450.35 38.26 28.06 35.69 10,168.24
Jul 2021 428.00 312.50 416.90 34.35 23.82 33.02 9,409.39
Jun 2021 319.00 279.00 311.35 25.77 21.73 24.66 7,026.46
May 2021 315.00 254.70 286.50 26.68 19.18 22.69 6,465.15
Apr 2021 290.00 255.00 265.25 23.84 19.41 21.01 5,985.22
Mar 2021 346.95 270.95 274.25 28.76 21.34 21.72 6,187.64
Feb 2021 308.55 222.10 294.55 33.04 21.71 30.11 6,643.38
Jan 2021 249.25 230.85 235.85 26.34 23.15 24.10 5,317.84