Zensar Technologies Limited (BOM:504067)
India · Delayed Price · Currency is INR 433.35
+10.95 (2.59%)
At close: Oct 1, 2026
Zensar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 423.00 | 438.00 | 421.00 | 433.35 | 433.35 | 2.59% | 169,521 |
| Sep 30, 2026 | 427.65 | 438.90 | 421.00 | 422.40 | 422.40 | -1.68% | 70,665 |
| Sep 29, 2026 | 436.70 | 439.65 | 427.25 | 429.60 | 429.60 | -1.64% | 67,899 |
| Sep 28, 2026 | 434.55 | 452.00 | 432.55 | 436.75 | 436.75 | 0.36% | 173,406 |
| Sep 25, 2026 | 422.90 | 436.00 | 416.55 | 435.20 | 435.20 | 3.03% | 78,608 |
| Sep 24, 2026 | 430.75 | 430.75 | 418.60 | 422.40 | 422.40 | -1.93% | 60,506 |
| Sep 23, 2026 | 432.85 | 435.00 | 426.85 | 430.70 | 430.70 | -0.50% | 72,646 |
| Sep 22, 2026 | 436.00 | 438.05 | 431.90 | 432.85 | 432.85 | -0.75% | 246,144 |
| Sep 21, 2026 | 436.55 | 438.00 | 431.75 | 436.10 | 436.10 | -0.09% | 74,674 |
| Sep 18, 2026 | 441.10 | 443.65 | 433.25 | 436.50 | 436.50 | -1.23% | 79,618 |
| Sep 17, 2026 | 451.00 | 456.95 | 431.50 | 441.95 | 441.95 | -1.80% | 112,665 |
| Sep 16, 2026 | 445.00 | 461.55 | 437.90 | 450.05 | 450.05 | 2.01% | 635,909 |
| Sep 15, 2026 | 430.45 | 479.80 | 430.45 | 441.20 | 441.20 | 3.78% | 3,285,158 |
| Sep 11, 2026 | 425.05 | 432.65 | 420.30 | 425.15 | 425.15 | -0.56% | 100,530 |
| Sep 10, 2026 | 436.55 | 439.00 | 427.00 | 427.55 | 427.55 | -2.14% | 49,421 |
| Sep 9, 2026 | 450.05 | 450.20 | 435.60 | 436.90 | 436.90 | -3.00% | 38,122 |
| Sep 8, 2026 | 451.05 | 455.10 | 448.05 | 450.40 | 450.40 | -0.77% | 29,024 |
| Sep 7, 2026 | 465.90 | 465.90 | 450.00 | 453.90 | 453.90 | -1.61% | 44,248 |
| Sep 4, 2026 | 469.90 | 475.50 | 460.00 | 461.35 | 461.35 | -0.56% | 27,801 |
| Sep 3, 2026 | 464.55 | 467.70 | 455.90 | 463.95 | 463.95 | 0.78% | 57,081 |
| Sep 2, 2026 | 472.00 | 472.00 | 460.00 | 460.35 | 460.35 | -2.69% | 51,103 |
| Sep 1, 2026 | 468.25 | 474.85 | 458.45 | 473.10 | 473.10 | 2.91% | 24,441 |
| Aug 31, 2026 | 470.05 | 474.35 | 456.00 | 459.70 | 459.70 | -2.41% | 59,761 |
| Aug 28, 2026 | 465.25 | 475.10 | 461.55 | 471.05 | 471.05 | 1.44% | 78,458 |
| Aug 27, 2026 | 474.00 | 475.15 | 462.00 | 464.35 | 464.35 | -1.57% | 31,772 |
| Aug 26, 2026 | 475.40 | 479.45 | 471.00 | 471.75 | 471.75 | -0.03% | 21,410 |
| Aug 25, 2026 | 477.30 | 484.50 | 468.50 | 471.90 | 471.90 | -1.12% | 84,428 |
| Aug 24, 2026 | 480.25 | 496.40 | 476.00 | 477.25 | 477.25 | -1.33% | 95,879 |
| Aug 21, 2026 | 488.70 | 488.70 | 480.40 | 483.70 | 483.70 | -0.20% | 29,752 |
| Aug 20, 2026 | 478.25 | 493.60 | 478.25 | 484.65 | 484.65 | 1.37% | 68,240 |
| Aug 19, 2026 | 486.65 | 492.00 | 477.00 | 478.10 | 478.10 | -1.20% | 33,323 |
| Aug 18, 2026 | 493.05 | 493.70 | 482.95 | 483.90 | 483.90 | -1.35% | 30,406 |
| Aug 17, 2026 | 491.25 | 495.75 | 484.20 | 490.50 | 490.50 | -0.09% | 69,569 |
| Aug 14, 2026 | 499.95 | 500.70 | 490.15 | 490.95 | 490.95 | -1.50% | 20,224 |
| Aug 13, 2026 | 495.20 | 501.65 | 492.35 | 498.45 | 498.45 | 0.81% | 49,606 |
| Aug 12, 2026 | 505.35 | 505.35 | 489.35 | 494.45 | 494.45 | -1.26% | 58,565 |
| Aug 11, 2026 | 503.50 | 509.95 | 499.10 | 500.75 | 500.75 | 0.38% | 58,696 |
| Aug 10, 2026 | 498.15 | 506.75 | 497.00 | 498.85 | 498.85 | -0.03% | 48,309 |
| Aug 7, 2026 | 500.05 | 507.50 | 497.00 | 499.00 | 499.00 | -0.45% | 79,040 |
| Aug 6, 2026 | 502.95 | 504.45 | 497.50 | 501.25 | 501.25 | 0.16% | 92,744 |
| Aug 5, 2026 | 514.40 | 515.65 | 497.75 | 500.45 | 500.45 | -2.20% | 80,095 |
| Aug 4, 2026 | 518.45 | 522.80 | 506.50 | 511.70 | 511.70 | -1.25% | 126,980 |
| Aug 3, 2026 | 511.35 | 520.75 | 500.55 | 518.20 | 518.20 | 1.98% | 230,129 |
| Jul 31, 2026 | 522.25 | 522.75 | 503.50 | 508.15 | 508.15 | -2.45% | 155,221 |
| Jul 30, 2026 | 525.15 | 540.00 | 520.00 | 520.90 | 520.90 | -2.72% | 258,658 |
| Jul 29, 2026 | 531.25 | 553.20 | 529.05 | 535.45 | 535.45 | 2.18% | 267,098 |
| Jul 28, 2026 | 517.35 | 541.05 | 517.00 | 524.05 | 524.05 | 1.74% | 328,174 |
| Jul 27, 2026 | 515.35 | 521.30 | 502.50 | 515.10 | 515.10 | 1.83% | 103,092 |
| Jul 24, 2026 | 487.20 | 509.95 | 485.00 | 505.85 | 505.85 | 4.08% | 222,480 |
| Jul 23, 2026 | 496.00 | 499.75 | 484.60 | 486.00 | 486.00 | -2.36% | 129,664 |