Zensar Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	458.95	458.95	445.00	447.90	447.90	-3.22%	95,088
Jun 18, 2026	463.25	467.40	458.40	462.80	462.80	0.19%	37,338
Jun 17, 2026	467.10	473.85	460.00	461.90	461.90	-0.55%	75,904
Jun 16, 2026	456.00	465.50	450.00	464.45	464.45	2.73%	82,385
Jun 15, 2026	461.55	466.50	449.00	452.10	452.10	-0.14%	63,459
Jun 12, 2026	454.00	454.85	443.05	452.75	452.75	2.15%	44,455
Jun 11, 2026	455.70	456.80	438.90	443.20	443.20	-3.09%	76,165
Jun 10, 2026	465.65	473.00	456.05	457.35	457.35	-1.60%	54,036
Jun 9, 2026	476.00	480.40	459.60	464.80	464.80	-1.95%	28,640
Jun 8, 2026	475.60	485.05	472.60	474.05	474.05	-2.17%	36,461
Jun 5, 2026	484.90	488.50	481.25	484.55	484.55	0.44%	59,377
Jun 4, 2026	510.25	510.25	477.65	482.45	482.45	-5.30%	78,253
Jun 3, 2026	521.00	521.00	500.00	509.45	509.45	-2.02%	42,028
Jun 2, 2026	497.25	529.00	495.20	519.95	519.95	5.24%	425,562
Jun 1, 2026	495.85	510.55	490.30	494.05	494.05	0.04%	30,024
May 29, 2026	497.30	510.00	491.95	493.85	493.85	0.56%	35,124
May 27, 2026	488.00	497.95	485.00	491.10	491.10	0.60%	20,981
May 26, 2026	493.30	499.00	486.40	488.15	488.15	-1.04%	24,256
May 25, 2026	497.30	497.30	491.80	493.30	493.30	0.93%	12,342
May 22, 2026	491.55	495.65	487.00	488.75	488.75	-0.15%	11,923
May 21, 2026	489.75	503.25	488.45	489.50	489.50	-0.22%	27,778
May 20, 2026	495.85	495.85	488.85	490.60	490.60	-0.71%	16,680
May 19, 2026	486.55	506.00	486.55	494.10	494.10	1.55%	40,127
May 18, 2026	487.95	490.00	470.30	486.55	486.55	-0.39%	37,013
May 15, 2026	485.45	497.00	485.45	488.45	488.45	0.62%	49,968
May 14, 2026	498.75	498.80	481.00	485.45	485.45	-1.68%	55,803
May 13, 2026	504.05	504.85	490.90	493.75	493.75	-2.91%	45,847
May 12, 2026	524.00	524.00	502.95	508.55	508.55	-3.06%	53,190
May 11, 2026	520.10	531.30	514.25	524.60	524.60	-0.17%	44,257
May 8, 2026	520.45	536.25	520.45	525.50	525.50	0.88%	72,742
May 7, 2026	528.95	532.55	517.00	520.90	520.90	-0.76%	34,416
May 6, 2026	522.05	528.95	517.60	524.90	524.90	2.24%	60,175
May 5, 2026	510.05	516.85	509.15	513.40	513.40	0.67%	28,742
May 4, 2026	518.95	521.60	508.85	510.00	510.00	-0.74%	30,476
Apr 30, 2026	521.45	521.80	511.00	513.80	513.80	-1.47%	46,087
Apr 29, 2026	534.10	534.10	520.10	521.45	521.45	-1.31%	48,185
Apr 28, 2026	548.70	552.95	526.00	528.35	528.35	-3.66%	75,273
Apr 27, 2026	538.20	554.35	538.20	548.45	548.45	2.23%	50,438
Apr 24, 2026	570.65	572.55	532.00	536.50	536.50	-5.20%	36,092
Apr 23, 2026	580.00	583.00	563.95	565.95	565.95	-2.39%	31,590
Apr 22, 2026	597.75	608.80	578.00	579.80	579.80	-3.82%	56,552
Apr 21, 2026	592.05	610.80	590.15	602.85	602.85	1.44%	19,753
Apr 20, 2026	600.35	603.00	588.25	594.30	594.30	-1.44%	47,518
Apr 17, 2026	598.55	604.75	591.50	603.00	603.00	2.51%	29,481
Apr 16, 2026	569.80	596.45	569.80	588.25	588.25	4.48%	47,694
Apr 15, 2026	563.85	570.65	558.70	563.05	563.05	2.46%	131,330
Apr 13, 2026	547.75	563.75	539.80	549.55	549.55	-1.31%	102,091
Apr 10, 2026	556.10	566.60	553.05	556.85	556.85	0.45%	119,041
Apr 9, 2026	558.85	558.85	544.45	554.35	554.35	0.86%	20,732
Apr 8, 2026	561.95	561.95	547.15	549.65	549.65	0.35%	28,910