Zensar Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	59,706
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%	79,030
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
Jul 22, 2026	514.85	515.20	494.30	497.75	497.75	-3.22%	173,333
Jul 21, 2026	529.10	529.90	509.75	514.30	514.30	-2.32%	196,892
Jul 20, 2026	520.70	533.45	516.00	526.50	526.50	1.57%	280,432
Jul 17, 2026	529.60	533.45	513.85	518.35	518.35	-0.08%	507,899
Jul 16, 2026	524.60	549.50	519.50	531.35	518.75	3.62%	801,947
Jul 15, 2026	527.95	527.95	508.85	512.80	500.64	-2.84%	227,194
Jul 14, 2026	545.40	558.35	523.55	527.80	515.28	-2.33%	1,184,166
Jul 13, 2026	505.00	547.25	497.55	540.40	527.59	6.41%	2,543,430
Jul 10, 2026	453.85	516.30	453.85	507.85	495.81	13.64%	2,751,069
Jul 9, 2026	455.85	455.85	442.85	446.90	436.30	-0.90%	131,165
Jul 8, 2026	462.45	466.30	448.15	450.95	440.26	-3.83%	153,736
Jul 7, 2026	483.70	483.70	461.55	468.90	457.78	-1.84%	471,798
Jul 6, 2026	511.50	513.00	475.70	477.70	466.37	-7.47%	486,224
Jul 3, 2026	481.95	522.00	478.10	516.25	504.01	10.62%	4,000,913