Zensar Technologies Limited (BOM:504067)
India · Delayed Price · Currency is INR 698.70
-3.85 (-0.55%)
At close: Jan 21, 2026
Zensar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 699.65 | 725.00 | 699.65 | 721.95 | 721.95 | 3.33% | 21,041 |
| Jan 21, 2026 | 690.85 | 703.05 | 678.00 | 698.70 | 698.70 | -0.55% | 20,686 |
| Jan 20, 2026 | 712.35 | 723.95 | 701.25 | 702.55 | 702.55 | -2.47% | 419,085 |
| Jan 19, 2026 | 710.65 | 723.40 | 706.85 | 720.35 | 720.35 | 0.73% | 431,175 |
| Jan 16, 2026 | 710.40 | 732.00 | 710.40 | 715.10 | 715.10 | 0.67% | 27,523 |
| Jan 14, 2026 | 705.00 | 717.25 | 704.95 | 710.35 | 710.35 | -0.54% | 16,239 |
| Jan 13, 2026 | 713.10 | 720.70 | 705.00 | 714.20 | 714.20 | 0.23% | 11,984 |
| Jan 12, 2026 | 711.00 | 717.20 | 700.00 | 712.55 | 712.55 | 0.49% | 14,001 |
| Jan 9, 2026 | 715.95 | 736.35 | 704.80 | 709.05 | 709.05 | -1.29% | 135,994 |
| Jan 8, 2026 | 705.05 | 723.00 | 696.15 | 718.30 | 718.30 | 1.88% | 32,716 |
| Jan 7, 2026 | 699.05 | 714.85 | 696.80 | 705.05 | 705.05 | 0.46% | 14,848 |
| Jan 6, 2026 | 700.40 | 713.45 | 698.00 | 701.85 | 701.85 | -1.06% | 10,281 |
| Jan 5, 2026 | 700.05 | 727.70 | 700.05 | 709.35 | 709.35 | 1.45% | 44,771 |
| Jan 2, 2026 | 701.90 | 704.05 | 698.00 | 699.20 | 699.20 | -0.18% | 5,502 |
| Jan 1, 2026 | 705.00 | 707.85 | 700.00 | 700.45 | 700.45 | -0.38% | 6,717 |
| Dec 31, 2025 | 698.85 | 705.85 | 692.45 | 703.15 | 703.15 | 1.27% | 24,135 |
| Dec 30, 2025 | 713.05 | 713.05 | 686.65 | 694.30 | 694.30 | -2.63% | 14,670 |
| Dec 29, 2025 | 721.40 | 723.50 | 710.50 | 713.05 | 713.05 | -1.40% | 23,935 |
| Dec 26, 2025 | 735.55 | 739.00 | 721.00 | 723.15 | 723.15 | -2.27% | 15,557 |
| Dec 24, 2025 | 742.00 | 742.45 | 732.95 | 739.95 | 739.95 | 0.01% | 13,309 |
| Dec 23, 2025 | 747.60 | 747.60 | 734.60 | 739.90 | 739.90 | -1.03% | 14,912 |
| Dec 22, 2025 | 734.85 | 752.15 | 734.85 | 747.60 | 747.60 | 0.75% | 16,779 |
| Dec 19, 2025 | 733.00 | 744.45 | 733.00 | 742.00 | 742.00 | 1.23% | 6,042 |
| Dec 18, 2025 | 725.00 | 748.95 | 723.50 | 733.00 | 733.00 | 0.60% | 16,593 |
| Dec 17, 2025 | 720.15 | 735.00 | 720.15 | 728.65 | 728.65 | -0.31% | 8,738 |
| Dec 16, 2025 | 729.70 | 733.00 | 722.10 | 730.95 | 730.95 | 0.03% | 3,384 |
| Dec 15, 2025 | 735.50 | 736.10 | 726.60 | 730.70 | 730.70 | -0.75% | 8,245 |
| Dec 12, 2025 | 732.05 | 738.05 | 728.35 | 736.20 | 736.20 | 0.56% | 3,277 |
| Dec 11, 2025 | 719.40 | 733.80 | 709.30 | 732.10 | 732.10 | 1.77% | 8,252 |
| Dec 10, 2025 | 726.00 | 727.65 | 717.05 | 719.40 | 719.40 | -0.94% | 8,760 |
| Dec 9, 2025 | 725.05 | 728.00 | 712.50 | 726.20 | 726.20 | -0.55% | 17,041 |
| Dec 8, 2025 | 744.90 | 744.90 | 726.00 | 730.20 | 730.20 | -2.10% | 12,647 |
| 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 |