Zensar Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	455.85	455.85	442.85	446.90	446.90	-0.90%	131,165
Jul 8, 2026	462.45	466.30	448.15	450.95	450.95	-3.83%	153,736
Jul 7, 2026	483.70	483.70	461.55	468.90	468.90	-1.84%	471,798
Jul 6, 2026	511.50	513.00	475.70	477.70	477.70	-7.47%	486,199
Jul 3, 2026	481.95	522.00	478.10	516.25	516.25	10.62%	4,000,913
Jul 2, 2026	431.10	482.30	431.10	466.70	466.70	9.32%	2,041,216
Jul 1, 2026	430.70	442.40	423.35	426.90	426.90	0.39%	78,298
Jun 30, 2026	436.55	439.95	424.25	425.25	425.25	-1.96%	58,214
Jun 29, 2026	443.50	445.20	431.75	433.75	433.75	-2.65%	59,657
Jun 25, 2026	456.00	458.00	444.50	445.55	445.55	-1.70%	45,801
Jun 24, 2026	446.75	455.55	444.35	453.25	453.25	2.19%	74,614
Jun 23, 2026	450.60	452.95	442.00	443.55	443.55	-1.51%	44,382
Jun 22, 2026	456.55	457.45	447.00	450.35	450.35	0.55%	87,794
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