NSE - Delayed Quote INR
Zensar Technologies Limited (ZENSARTECH.NS)
750.50
+47.05
+(6.69%)
At close: 3:30:02 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 728.90 | 761.40 | 722.45 | 750.50 | 750.50 | 1,517,469 |
| May 9, 2025 | 682.05 | 707.75 | 682.05 | 703.45 | 703.45 | 722,781 |
| May 8, 2025 | 701.00 | 728.45 | 701.00 | 720.75 | 720.75 | 1,236,609 |
| May 7, 2025 | 694.25 | 704.90 | 685.60 | 699.65 | 699.65 | 485,588 |
| May 6, 2025 | 714.95 | 724.45 | 693.05 | 701.25 | 701.25 | 432,461 |
| May 5, 2025 | 717.55 | 731.00 | 711.00 | 713.45 | 713.45 | 343,279 |
| May 2, 2025 | 719.00 | 736.00 | 708.75 | 718.90 | 718.90 | 443,373 |
| Apr 30, 2025 | 749.00 | 751.00 | 712.55 | 719.45 | 719.45 | 844,211 |
| Apr 29, 2025 | 721.00 | 759.00 | 718.10 | 749.00 | 749.00 | 1,915,642 |
| Apr 28, 2025 | 709.00 | 732.00 | 699.50 | 721.05 | 721.05 | 1,962,025 |
| Apr 25, 2025 | 706.00 | 715.75 | 682.75 | 702.00 | 702.00 | 1,649,060 |
| Apr 24, 2025 | 692.00 | 708.00 | 688.65 | 703.45 | 703.45 | 845,132 |
| Apr 23, 2025 | 688.30 | 713.15 | 677.45 | 691.30 | 691.30 | 2,109,995 |
| Apr 22, 2025 | 691.00 | 693.00 | 675.80 | 678.85 | 678.85 | 459,413 |
| Apr 21, 2025 | 653.50 | 695.00 | 653.50 | 689.45 | 689.45 | 1,463,290 |
| Apr 17, 2025 | 653.00 | 666.90 | 648.10 | 653.10 | 653.10 | 444,978 |
| Apr 16, 2025 | 651.95 | 658.90 | 645.40 | 656.45 | 656.45 | 603,563 |
| Apr 15, 2025 | 640.00 | 654.50 | 636.15 | 652.80 | 652.80 | 855,358 |
| Apr 11, 2025 | 637.00 | 654.40 | 626.35 | 633.45 | 633.45 | 904,168 |
| Apr 9, 2025 | 645.10 | 645.35 | 622.60 | 627.55 | 627.55 | 888,550 |
| Apr 8, 2025 | 669.75 | 674.25 | 640.90 | 653.05 | 653.05 | 792,935 |
| Apr 7, 2025 | 535.85 | 667.00 | 535.85 | 651.05 | 651.05 | 2,678,672 |
| Apr 4, 2025 | 685.15 | 687.05 | 642.15 | 654.70 | 654.70 | 833,545 |
| Apr 3, 2025 | 690.00 | 708.40 | 679.95 | 682.45 | 682.45 | 1,077,014 |
| Apr 2, 2025 | 691.95 | 721.70 | 684.15 | 714.05 | 714.05 | 1,949,616 |
| Apr 1, 2025 | 689.25 | 698.45 | 678.45 | 691.90 | 691.90 | 1,044,187 |
| Mar 28, 2025 | 691.05 | 721.85 | 690.55 | 700.85 | 700.85 | 2,321,370 |
| Mar 27, 2025 | 698.15 | 703.35 | 684.10 | 688.25 | 688.25 | 1,207,066 |
| Mar 26, 2025 | 711.95 | 712.75 | 688.30 | 702.25 | 702.25 | 1,373,666 |
| Mar 25, 2025 | 709.80 | 743.00 | 703.00 | 715.75 | 715.75 | 5,194,062 |
| Mar 24, 2025 | 677.35 | 710.00 | 670.00 | 697.30 | 697.30 | 1,688,849 |
| Mar 21, 2025 | 678.00 | 687.55 | 667.00 | 674.05 | 674.05 | 776,327 |
| Mar 20, 2025 | 673.55 | 700.30 | 669.10 | 676.30 | 676.30 | 1,480,424 |
| Mar 19, 2025 | 667.25 | 680.30 | 655.00 | 671.00 | 671.00 | 1,029,053 |
| Mar 18, 2025 | 642.40 | 642.40 | 642.40 | 642.40 | 642.40 | - |
| Mar 17, 2025 | 655.05 | 657.35 | 624.15 | 642.40 | 642.40 | 1,216,622 |
| Mar 13, 2025 | 671.20 | 676.70 | 645.65 | 654.15 | 654.15 | 936,057 |
| Mar 12, 2025 | 688.00 | 698.00 | 646.55 | 666.20 | 666.20 | 1,601,338 |
| Mar 11, 2025 | 711.10 | 716.50 | 676.10 | 681.55 | 681.55 | 2,122,786 |
| Mar 10, 2025 | 741.00 | 753.85 | 720.00 | 726.40 | 726.40 | 708,364 |
| Mar 7, 2025 | 747.90 | 754.90 | 736.25 | 742.85 | 742.85 | 830,205 |
| Mar 6, 2025 | 726.50 | 756.95 | 726.30 | 751.60 | 751.60 | 2,322,020 |
| Mar 5, 2025 | 720.00 | 768.80 | 714.90 | 718.85 | 718.85 | 6,314,673 |
| Mar 4, 2025 | 700.00 | 717.00 | 687.15 | 711.70 | 711.70 | 1,110,528 |
| Mar 3, 2025 | 738.45 | 749.40 | 694.20 | 702.90 | 702.90 | 2,613,103 |
| Feb 28, 2025 | 788.55 | 788.60 | 730.80 | 738.45 | 738.45 | 2,330,271 |
| Feb 27, 2025 | 804.05 | 812.25 | 781.80 | 797.70 | 797.70 | 1,115,715 |
| Feb 25, 2025 | 755.00 | 811.00 | 752.40 | 804.05 | 804.05 | 4,262,210 |
| Feb 24, 2025 | 778.85 | 778.90 | 747.85 | 761.85 | 761.85 | 2,561,277 |
| Feb 21, 2025 | 808.60 | 820.05 | 784.00 | 791.25 | 791.25 | 1,028,300 |
| Feb 20, 2025 | 812.45 | 823.30 | 802.05 | 806.55 | 806.55 | 802,268 |
| Feb 19, 2025 | 803.00 | 846.60 | 800.15 | 809.10 | 809.10 | 1,810,191 |
| Feb 18, 2025 | 827.00 | 845.95 | 797.70 | 803.00 | 803.00 | 1,643,111 |
| Feb 17, 2025 | 830.25 | 839.50 | 803.15 | 818.95 | 818.95 | 1,529,215 |
| Feb 14, 2025 | 869.75 | 880.00 | 818.55 | 830.25 | 830.25 | 1,022,712 |
| Feb 13, 2025 | 861.45 | 898.60 | 859.00 | 864.50 | 864.50 | 1,481,897 |
| Feb 12, 2025 | 894.20 | 901.50 | 855.00 | 861.40 | 861.40 | 1,440,149 |
| Feb 11, 2025 | 899.50 | 921.10 | 878.60 | 895.50 | 895.50 | 1,675,242 |
| Feb 10, 2025 | 920.05 | 926.95 | 884.45 | 903.95 | 903.95 | 925,682 |
| Feb 7, 2025 | 911.10 | 928.00 | 906.25 | 920.30 | 920.30 | 895,837 |
| Feb 6, 2025 | 904.90 | 952.10 | 902.60 | 919.85 | 919.85 | 6,852,122 |
| Feb 5, 2025 | 895.00 | 923.00 | 890.05 | 895.45 | 895.45 | 1,404,539 |
| Feb 4, 2025 | 905.00 | 923.45 | 857.05 | 885.10 | 885.10 | 2,380,187 |
| Feb 3, 2025 | 947.00 | 947.00 | 882.00 | 891.60 | 891.60 | 4,322,067 |
| Feb 1, 2025 | 875.90 | 984.95 | 860.05 | 967.75 | 967.75 | 16,374,623 |
| Jan 31, 2025 | 870.00 | 880.00 | 851.40 | 870.00 | 870.00 | 1,498,890 |
| Jan 30, 2025 | 858.00 | 874.95 | 836.25 | 860.05 | 860.05 | 3,518,108 |
| Jan 29, 2025 | 788.90 | 854.15 | 786.10 | 850.50 | 850.50 | 3,242,129 |
| Jan 28, 2025 | 2 Dividend | |||||
| Jan 28, 2025 | 815.55 | 819.90 | 766.15 | 786.25 | 786.25 | 2,650,893 |
| Jan 27, 2025 | 831.75 | 842.00 | 802.05 | 817.40 | 815.40 | 2,929,743 |
| Jan 24, 2025 | 841.70 | 848.80 | 825.00 | 831.75 | 829.71 | 4,037,755 |
| Jan 23, 2025 | 752.05 | 869.70 | 747.15 | 836.90 | 834.85 | 28,279,244 |
| Jan 22, 2025 | 740.00 | 757.00 | 718.85 | 750.05 | 748.21 | 575,535 |
| Jan 21, 2025 | 755.00 | 765.45 | 736.10 | 740.00 | 738.19 | 363,183 |
| Jan 20, 2025 | 755.00 | 759.75 | 740.60 | 754.80 | 752.95 | 215,132 |
| Jan 17, 2025 | 761.00 | 764.65 | 745.00 | 751.80 | 749.96 | 235,584 |
| Jan 16, 2025 | 774.05 | 785.00 | 755.00 | 759.80 | 757.94 | 410,708 |
| Jan 15, 2025 | 745.00 | 772.85 | 743.10 | 770.05 | 768.17 | 554,699 |
| Jan 14, 2025 | 740.60 | 747.35 | 716.70 | 744.20 | 742.38 | 823,290 |
| Jan 13, 2025 | 779.00 | 791.90 | 735.50 | 746.90 | 745.07 | 1,232,274 |
| Jan 10, 2025 | 775.00 | 789.60 | 769.15 | 779.85 | 777.94 | 742,716 |
| Jan 9, 2025 | 793.00 | 797.70 | 767.20 | 775.90 | 774.00 | 502,402 |
| Jan 8, 2025 | 772.50 | 798.50 | 758.20 | 788.90 | 786.97 | 624,438 |
| Jan 7, 2025 | 773.30 | 791.85 | 769.30 | 773.30 | 771.41 | 433,144 |
| Jan 6, 2025 | 790.25 | 799.75 | 763.35 | 771.70 | 769.81 | 713,290 |
| Jan 3, 2025 | 794.75 | 810.75 | 775.05 | 794.10 | 792.16 | 1,676,434 |
| Jan 2, 2025 | 749.85 | 818.95 | 748.60 | 793.10 | 791.16 | 8,648,177 |
| Jan 1, 2025 | 752.50 | 762.00 | 745.05 | 747.35 | 745.52 | 229,158 |
| Dec 31, 2024 | 761.00 | 761.00 | 741.50 | 751.65 | 749.81 | 230,840 |
| Dec 30, 2024 | 740.00 | 764.90 | 734.05 | 761.20 | 759.34 | 479,817 |
| Dec 27, 2024 | 731.00 | 767.00 | 731.00 | 739.30 | 737.49 | 1,601,832 |
| Dec 26, 2024 | 736.95 | 741.35 | 723.50 | 730.20 | 728.41 | 176,741 |
| Dec 24, 2024 | 743.50 | 751.00 | 730.00 | 735.80 | 734.00 | 355,079 |
| Dec 23, 2024 | 768.00 | 779.90 | 732.50 | 741.45 | 739.64 | 698,845 |
| Dec 20, 2024 | 786.00 | 793.20 | 746.15 | 767.90 | 766.02 | 684,057 |
| Dec 19, 2024 | 771.00 | 788.85 | 764.00 | 778.10 | 776.20 | 391,203 |
| Dec 18, 2024 | 804.55 | 809.50 | 784.05 | 789.85 | 787.92 | 303,227 |
| Dec 17, 2024 | 819.00 | 838.00 | 796.25 | 799.60 | 797.64 | 1,985,805 |
| Dec 16, 2024 | 807.00 | 819.40 | 798.80 | 811.35 | 809.36 | 546,635 |
| Dec 13, 2024 | 790.00 | 817.15 | 781.55 | 801.20 | 799.24 | 854,707 |
| Dec 12, 2024 | 805.95 | 815.75 | 791.50 | 793.80 | 791.86 | 527,433 |
| Dec 11, 2024 | 803.10 | 815.30 | 794.70 | 805.95 | 803.98 | 476,779 |
| Dec 10, 2024 | 779.00 | 817.95 | 775.05 | 803.10 | 801.13 | 1,245,525 |
| Dec 9, 2024 | 784.25 | 791.00 | 777.35 | 782.55 | 780.64 | 237,737 |
| Dec 6, 2024 | 775.00 | 795.00 | 775.00 | 779.85 | 777.94 | 789,239 |
| Dec 5, 2024 | 771.00 | 779.00 | 763.55 | 773.55 | 771.66 | 265,168 |
| Dec 4, 2024 | 774.40 | 779.70 | 768.00 | 770.95 | 769.06 | 222,674 |
| Dec 3, 2024 | 768.55 | 781.00 | 765.65 | 772.50 | 770.61 | 313,731 |
| Dec 2, 2024 | 762.95 | 771.00 | 751.00 | 768.30 | 766.42 | 329,294 |
| Nov 29, 2024 | 754.05 | 772.30 | 751.20 | 759.10 | 757.24 | 253,304 |
| Nov 28, 2024 | 775.00 | 775.00 | 753.00 | 755.25 | 753.40 | 276,653 |
| Nov 27, 2024 | 750.00 | 774.65 | 750.00 | 770.25 | 768.37 | 1,017,660 |
| Nov 26, 2024 | 727.80 | 752.00 | 725.55 | 747.85 | 746.02 | 714,690 |
| Nov 25, 2024 | 735.00 | 739.90 | 722.65 | 727.30 | 725.52 | 282,698 |
| Nov 22, 2024 | 715.50 | 730.90 | 714.10 | 725.80 | 724.02 | 379,960 |
| Nov 21, 2024 | 702.60 | 715.00 | 698.95 | 713.70 | 711.95 | 280,000 |
| Nov 19, 2024 | 698.85 | 718.50 | 698.80 | 702.60 | 700.88 | 327,598 |
| Nov 18, 2024 | 705.70 | 707.30 | 682.10 | 700.15 | 698.44 | 272,763 |
| Nov 14, 2024 | 698.00 | 710.00 | 696.00 | 705.65 | 703.92 | 320,758 |
| Nov 13, 2024 | 724.45 | 725.05 | 694.20 | 698.00 | 696.29 | 454,300 |
| Nov 12, 2024 | 749.35 | 758.95 | 722.20 | 725.80 | 724.02 | 601,011 |
| Nov 11, 2024 | 724.55 | 749.75 | 718.15 | 747.10 | 745.27 | 683,340 |
| Nov 8, 2024 | 737.90 | 744.00 | 724.10 | 728.55 | 726.77 | 457,973 |
| Nov 7, 2024 | 748.00 | 751.00 | 730.00 | 737.30 | 735.50 | 519,890 |
| Nov 6, 2024 | 706.85 | 750.00 | 702.00 | 747.60 | 745.77 | 1,176,310 |
| Nov 5, 2024 | 711.00 | 712.05 | 691.60 | 705.15 | 703.42 | 384,696 |
| Nov 4, 2024 | 700.00 | 729.75 | 696.00 | 712.80 | 711.06 | 2,263,937 |
| Nov 1, 2024 | 702.60 | 703.80 | 695.00 | 697.80 | 696.09 | 59,955 |
| Oct 31, 2024 | 701.05 | 709.00 | 693.55 | 703.80 | 702.08 | 575,179 |
| Oct 30, 2024 | 700.00 | 706.35 | 695.00 | 701.50 | 699.78 | 508,794 |
| Oct 29, 2024 | 687.95 | 706.30 | 685.25 | 699.20 | 697.49 | 468,958 |
| Oct 28, 2024 | 686.00 | 694.70 | 682.10 | 686.95 | 685.27 | 325,728 |
| Oct 25, 2024 | 683.00 | 689.00 | 671.95 | 686.05 | 684.37 | 569,848 |
| Oct 24, 2024 | 689.00 | 694.00 | 677.35 | 686.25 | 684.57 | 489,799 |
| Oct 23, 2024 | 650.00 | 701.90 | 636.40 | 691.95 | 690.26 | 1,710,470 |
| Oct 22, 2024 | 683.05 | 684.75 | 649.20 | 656.05 | 654.44 | 631,291 |
| Oct 21, 2024 | 695.00 | 699.30 | 679.40 | 682.10 | 680.43 | 249,134 |
| Oct 18, 2024 | 690.05 | 696.00 | 675.00 | 691.55 | 689.86 | 350,811 |
| Oct 17, 2024 | 702.10 | 704.95 | 691.00 | 695.10 | 693.40 | 279,865 |
| Oct 16, 2024 | 706.90 | 709.30 | 692.10 | 701.80 | 700.08 | 454,397 |
| Oct 15, 2024 | 724.45 | 725.60 | 705.30 | 708.35 | 706.62 | 651,845 |
| Oct 14, 2024 | 699.00 | 726.00 | 689.70 | 722.45 | 720.68 | 1,400,313 |
| Oct 11, 2024 | 687.55 | 708.95 | 684.30 | 694.95 | 693.25 | 619,590 |
| Oct 10, 2024 | 690.00 | 695.00 | 683.15 | 688.05 | 686.37 | 282,712 |
| Oct 9, 2024 | 689.75 | 694.05 | 677.35 | 687.90 | 686.22 | 403,272 |
| Oct 8, 2024 | 663.30 | 683.65 | 663.30 | 681.65 | 679.98 | 458,164 |
| Oct 7, 2024 | 684.10 | 684.15 | 661.80 | 667.70 | 666.07 | 608,540 |
| Oct 4, 2024 | 660.00 | 686.10 | 660.00 | 674.15 | 672.50 | 748,609 |
| Oct 3, 2024 | 664.95 | 682.85 | 660.00 | 667.35 | 665.72 | 788,793 |
| Oct 1, 2024 | 679.45 | 682.45 | 659.60 | 678.75 | 677.09 | 1,196,173 |
| Sep 30, 2024 | 675.00 | 685.00 | 665.05 | 675.35 | 673.70 | 951,560 |
| Sep 27, 2024 | 693.95 | 703.30 | 674.25 | 676.70 | 675.04 | 2,199,235 |
| Sep 26, 2024 | 688.00 | 692.25 | 673.45 | 685.00 | 683.32 | 868,856 |
| Sep 25, 2024 | 710.25 | 715.00 | 680.00 | 682.70 | 681.03 | 933,910 |
| Sep 24, 2024 | 720.00 | 726.40 | 691.00 | 710.25 | 708.51 | 2,103,532 |
| Sep 23, 2024 | 737.30 | 737.30 | 716.15 | 719.90 | 718.14 | 402,766 |
| Sep 20, 2024 | 733.90 | 745.00 | 718.70 | 724.10 | 722.33 | 640,787 |
| Sep 19, 2024 | 755.00 | 761.20 | 713.15 | 724.60 | 722.83 | 795,146 |
| Sep 18, 2024 | 771.45 | 772.15 | 738.00 | 744.60 | 742.78 | 893,464 |
| Sep 17, 2024 | 778.50 | 784.55 | 767.40 | 769.20 | 767.32 | 308,667 |
| Sep 16, 2024 | 793.95 | 797.70 | 768.30 | 773.65 | 771.76 | 349,950 |
| Sep 13, 2024 | 778.00 | 794.00 | 770.05 | 789.85 | 787.92 | 750,612 |
| Sep 12, 2024 | 774.00 | 778.80 | 759.00 | 770.40 | 768.52 | 387,816 |
| Sep 11, 2024 | 793.00 | 807.75 | 761.45 | 766.10 | 764.23 | 894,510 |
| Sep 10, 2024 | 766.20 | 796.10 | 766.20 | 792.60 | 790.66 | 445,523 |
| Sep 9, 2024 | 777.75 | 777.75 | 755.30 | 764.45 | 762.58 | 419,878 |
| Sep 6, 2024 | 798.50 | 814.80 | 775.00 | 778.60 | 776.69 | 771,824 |
| Sep 5, 2024 | 795.00 | 810.00 | 786.45 | 798.60 | 796.65 | 594,657 |
| Sep 4, 2024 | 784.00 | 796.15 | 781.00 | 790.50 | 788.57 | 393,160 |
| Sep 3, 2024 | 791.85 | 803.00 | 783.95 | 794.70 | 792.76 | 483,590 |
| Sep 2, 2024 | 774.00 | 797.00 | 770.20 | 789.80 | 787.87 | 807,566 |
| Aug 30, 2024 | 774.50 | 784.80 | 760.00 | 767.90 | 766.02 | 505,350 |
| Aug 29, 2024 | 776.10 | 786.00 | 770.05 | 773.10 | 771.21 | 259,644 |
| Aug 28, 2024 | 775.80 | 792.95 | 761.80 | 778.00 | 776.10 | 873,504 |
| Aug 27, 2024 | 772.95 | 782.25 | 766.25 | 775.80 | 773.90 | 470,072 |
| Aug 26, 2024 | 783.55 | 796.00 | 768.00 | 772.95 | 771.06 | 431,973 |
| Aug 23, 2024 | 785.00 | 787.50 | 773.05 | 775.80 | 773.90 | 405,748 |
| Aug 22, 2024 | 813.50 | 824.80 | 781.30 | 786.50 | 784.58 | 1,364,423 |
| Aug 21, 2024 | 793.00 | 805.10 | 788.50 | 800.55 | 798.59 | 464,425 |
| Aug 20, 2024 | 790.00 | 811.60 | 783.00 | 790.75 | 788.82 | 961,249 |
| Aug 19, 2024 | 801.60 | 813.90 | 780.00 | 782.55 | 780.64 | 2,138,159 |
| Aug 16, 2024 | 747.00 | 805.00 | 747.00 | 797.60 | 795.65 | 4,344,166 |
| Aug 14, 2024 | 752.00 | 753.15 | 731.80 | 740.35 | 738.54 | 619,702 |
| Aug 13, 2024 | 766.95 | 766.95 | 744.15 | 748.25 | 746.42 | 501,864 |
| Aug 12, 2024 | 780.70 | 785.00 | 765.10 | 767.15 | 765.27 | 357,844 |
| Aug 9, 2024 | 761.00 | 777.85 | 757.55 | 772.35 | 770.46 | 429,951 |
| Aug 8, 2024 | 749.75 | 761.15 | 739.65 | 753.05 | 751.21 | 464,099 |
| Aug 7, 2024 | 746.05 | 752.95 | 732.55 | 745.25 | 743.43 | 349,119 |
| Aug 6, 2024 | 735.05 | 763.70 | 731.00 | 734.65 | 732.85 | 1,154,781 |
| Aug 5, 2024 | 739.75 | 752.15 | 722.75 | 727.75 | 725.97 | 640,236 |
| Aug 2, 2024 | 765.00 | 779.70 | 750.55 | 762.40 | 760.53 | 1,352,152 |
| Aug 1, 2024 | 797.90 | 812.00 | 775.00 | 776.85 | 774.95 | 1,095,180 |
| Jul 31, 2024 | 809.95 | 815.50 | 790.00 | 793.35 | 791.41 | 930,935 |
| Jul 30, 2024 | 810.00 | 812.65 | 799.15 | 810.00 | 808.02 | 508,483 |
| Jul 29, 2024 | 815.00 | 817.25 | 803.10 | 812.70 | 810.71 | 1,016,925 |
| Jul 26, 2024 | 773.60 | 826.00 | 773.60 | 808.85 | 806.87 | 4,148,620 |
| Jul 25, 2024 | 754.55 | 778.00 | 754.10 | 773.60 | 771.71 | 527,939 |
| Jul 24, 2024 | 760.00 | 782.85 | 750.75 | 767.05 | 765.17 | 830,737 |
| Jul 23, 2024 | 740.00 | 787.15 | 701.15 | 758.95 | 757.09 | 3,988,863 |
| Jul 22, 2024 | 742.00 | 759.50 | 732.25 | 748.55 | 746.72 | 748,743 |
| Jul 19, 2024 | 7 Dividend | |||||
| Jul 19, 2024 | 798.20 | 800.70 | 742.45 | 747.55 | 745.72 | 1,675,559 |
| Jul 18, 2024 | 790.00 | 801.85 | 772.00 | 790.30 | 781.38 | 2,679,955 |
| Jul 16, 2024 | 788.55 | 803.75 | 775.10 | 779.20 | 770.41 | 1,169,849 |
| Jul 15, 2024 | 778.00 | 839.50 | 770.10 | 786.90 | 778.02 | 7,353,619 |
| Jul 12, 2024 | 728.45 | 788.00 | 720.55 | 769.70 | 761.02 | 5,502,711 |
| Jul 11, 2024 | 737.85 | 737.85 | 714.45 | 718.05 | 709.95 | 604,530 |
| Jul 10, 2024 | 727.95 | 738.00 | 714.85 | 734.70 | 726.41 | 619,778 |
| Jul 9, 2024 | 735.50 | 748.00 | 724.55 | 726.35 | 718.15 | 534,732 |
| Jul 8, 2024 | 744.50 | 744.60 | 722.60 | 734.35 | 726.06 | 979,753 |
| Jul 5, 2024 | 758.00 | 759.50 | 732.00 | 737.20 | 728.88 | 718,141 |
| Jul 4, 2024 | 753.00 | 769.45 | 743.00 | 752.30 | 743.81 | 931,344 |
| Jul 3, 2024 | 754.00 | 754.95 | 738.30 | 745.05 | 736.64 | 475,872 |
| Jul 2, 2024 | 760.00 | 767.80 | 746.90 | 751.40 | 742.92 | 660,914 |
| Jul 1, 2024 | 746.05 | 766.00 | 738.00 | 754.95 | 746.43 | 715,813 |
| Jun 28, 2024 | 744.70 | 750.95 | 735.95 | 747.35 | 738.92 | 522,382 |
| Jun 27, 2024 | 752.05 | 757.30 | 739.20 | 743.00 | 734.62 | 865,815 |
| Jun 26, 2024 | 760.30 | 769.00 | 748.00 | 751.25 | 742.77 | 695,251 |
| Jun 25, 2024 | 754.00 | 762.00 | 748.80 | 751.30 | 742.82 | 441,114 |
| Jun 24, 2024 | 752.05 | 764.65 | 747.00 | 753.50 | 745.00 | 855,635 |
| Jun 21, 2024 | 730.00 | 782.50 | 728.50 | 752.05 | 743.57 | 4,173,169 |
| Jun 20, 2024 | 715.00 | 724.00 | 705.00 | 720.90 | 712.77 | 740,475 |
| Jun 19, 2024 | 706.00 | 731.90 | 692.55 | 711.40 | 703.37 | 1,422,015 |
| Jun 18, 2024 | 700.55 | 711.50 | 689.55 | 702.40 | 694.48 | 876,393 |
| Jun 14, 2024 | 719.70 | 721.80 | 694.10 | 696.45 | 688.59 | 838,693 |
| Jun 13, 2024 | 707.10 | 723.00 | 697.05 | 715.85 | 707.77 | 1,490,080 |
| Jun 12, 2024 | 697.95 | 718.00 | 693.00 | 699.45 | 691.56 | 1,374,199 |
| Jun 11, 2024 | 688.40 | 721.65 | 676.00 | 692.20 | 684.39 | 2,530,830 |
| Jun 10, 2024 | 673.15 | 699.00 | 660.00 | 688.40 | 680.63 | 1,886,440 |
| Jun 7, 2024 | 675.00 | 696.90 | 667.80 | 673.15 | 665.56 | 3,539,729 |
| Jun 6, 2024 | 615.00 | 675.00 | 613.95 | 667.75 | 660.22 | 2,984,627 |
| Jun 5, 2024 | 580.95 | 613.95 | 580.00 | 606.05 | 599.21 | 866,641 |
| Jun 4, 2024 | 602.85 | 604.95 | 530.25 | 576.40 | 569.90 | 1,048,690 |
| Jun 3, 2024 | 629.55 | 630.00 | 600.00 | 601.25 | 594.47 | 1,658,679 |
| May 31, 2024 | 626.00 | 629.50 | 603.05 | 610.10 | 603.22 | 1,043,405 |
| May 30, 2024 | 626.10 | 642.00 | 620.85 | 625.05 | 618.00 | 797,232 |
| May 29, 2024 | 623.00 | 642.00 | 617.25 | 626.10 | 619.04 | 825,892 |
| May 28, 2024 | 624.00 | 650.30 | 614.80 | 623.25 | 616.22 | 1,683,057 |
| May 27, 2024 | 627.00 | 630.00 | 622.00 | 623.55 | 616.51 | 330,026 |
| May 24, 2024 | 625.40 | 632.95 | 620.05 | 623.70 | 616.66 | 372,605 |
| May 23, 2024 | 621.00 | 630.00 | 619.90 | 622.95 | 615.92 | 662,018 |
| May 22, 2024 | 609.90 | 625.30 | 602.25 | 621.05 | 614.04 | 1,268,953 |
| May 21, 2024 | 625.00 | 625.00 | 602.70 | 605.45 | 598.62 | 695,906 |
| May 17, 2024 | 637.00 | 637.55 | 612.50 | 616.50 | 609.54 | 1,116,442 |
| May 16, 2024 | 629.75 | 658.00 | 627.35 | 640.15 | 632.93 | 2,598,575 |
| May 15, 2024 | 607.00 | 633.00 | 606.00 | 623.00 | 615.97 | 1,312,823 |
| May 14, 2024 | 609.95 | 611.65 | 596.35 | 603.95 | 597.14 | 529,865 |
| May 13, 2024 | 605.00 | 612.40 | 588.05 | 608.15 | 601.29 | 593,353 |
Related Tickers
REDINGTON.NS Redington Limited
260.94
+0.61%
MASTEK.NS Mastek Limited
2,261.70
+5.94%
FSL.NS Firstsource Solutions Limited
344.55
+5.98%
BSOFT.NS Birlasoft Limited
420.45
+9.36%
PERSISTENT.NS Persistent Systems Limited
5,876.50
+7.96%
HCLTECH.NS HCL Technologies Limited
1,670.30
+6.43%
COFORGE.NS Coforge Limited
8,311.50
+8.21%
CIGNITITEC.NS Cigniti Technologies Limited
1,538.80
+8.69%
WIPRO.NS Wipro Limited
257.28
+6.31%
ADROITINFO.BO Adroit Infotech Limited
11.04
+4.94%