Zensar Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	556.65	560.55	545.70	549.75	549.75	-1.73%	22,453
Nov 12, 2026	556.90	565.00	549.85	559.45	559.45	1.18%	31,881
Nov 11, 2026	574.30	574.30	551.10	552.90	552.90	-2.05%	38,309
Nov 9, 2026	572.00	572.00	558.25	564.45	564.45	-1.33%	61,104
Nov 8, 2026	574.95	578.95	570.65	572.05	572.05	0.62%	17,520
Nov 6, 2026	565.50	581.60	562.50	568.55	568.55	0.56%	143,179
Nov 5, 2026	544.40	570.65	537.40	565.40	565.40	6.09%	200,521
Nov 4, 2026	532.50	535.45	518.65	532.95	532.95	-0.05%	210,800
Nov 3, 2026	547.00	553.25	531.35	533.20	533.20	-1.90%	121,745
Nov 2, 2026	543.25	562.85	534.60	543.55	543.55	1.51%	207,012
Oct 30, 2026	536.45	553.95	531.65	535.45	535.45	-0.39%	431,110
Oct 29, 2026	503.50	545.00	491.85	537.55	537.55	8.15%	643,732
Oct 28, 2026	505.00	505.00	494.50	497.05	497.05	-2.05%	77,784
Oct 27, 2026	504.00	511.00	492.45	507.45	507.45	0.29%	144,688
Oct 26, 2026	491.40	513.05	490.00	506.00	506.00	2.41%	131,365
Oct 23, 2026	502.75	517.75	491.00	494.10	494.10	-1.42%	131,083
Oct 22, 2026	508.00	508.45	495.35	501.20	501.20	-1.59%	71,643
Oct 21, 2026	513.75	522.40	506.35	509.30	509.30	-0.74%	82,393
Oct 19, 2026	505.00	523.50	498.35	513.10	513.10	0.88%	180,228
Oct 16, 2026	505.00	514.50	495.85	508.60	508.60	0.78%	215,446
Oct 15, 2026	496.05	507.00	489.30	504.65	504.65	2.98%	108,384
Oct 14, 2026	478.90	501.75	478.90	490.05	490.05	2.33%	279,367
Oct 13, 2026	457.60	482.00	456.55	478.90	478.90	5.80%	217,316
Oct 12, 2026	451.55	459.15	451.55	452.65	452.65	0.94%	28,257
Oct 9, 2026	445.90	462.30	445.40	448.45	448.45	1.48%	177,868
Oct 8, 2026	437.15	456.60	437.15	441.90	441.90	0.53%	144,538
Oct 7, 2026	447.00	447.00	436.50	439.55	439.55	-1.35%	50,101
Oct 6, 2026	455.55	456.90	444.75	445.55	445.55	-1.22%	29,913
Oct 5, 2026	440.65	459.50	435.15	451.05	451.05	4.08%	180,251
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