Zensar Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	431.10	482.30	431.10	466.70	455.63	9.32%	2,041,216
Jul 1, 2026	430.70	442.40	423.35	426.90	416.78	0.39%	78,298
Jun 30, 2026	436.55	439.95	424.25	425.25	415.17	-1.96%	58,214
Jun 29, 2026	443.50	445.20	431.75	433.75	423.46	-2.65%	59,657
Jun 25, 2026	456.00	458.00	444.50	445.55	434.98	-1.70%	45,801
Jun 24, 2026	446.75	455.55	444.35	453.25	442.50	2.19%	74,614
Jun 23, 2026	450.60	452.95	442.00	443.55	433.03	-1.51%	44,382
Jun 22, 2026	456.55	457.45	447.00	450.35	439.67	0.55%	87,794
Jun 19, 2026	458.95	458.95	445.00	447.90	437.28	-3.22%	95,088
Jun 18, 2026	463.25	467.40	458.40	462.80	451.83	0.19%	37,338
Jun 17, 2026	467.10	473.85	460.00	461.90	450.95	-0.55%	75,904
Jun 16, 2026	456.00	465.50	450.00	464.45	453.44	2.73%	82,385
Jun 15, 2026	461.55	466.50	449.00	452.10	441.38	-0.14%	63,459
Jun 12, 2026	454.00	454.85	443.05	452.75	442.01	2.15%	44,455
Jun 11, 2026	455.70	456.80	438.90	443.20	432.69	-3.09%	76,165
Jun 10, 2026	465.65	473.00	456.05	457.35	446.50	-1.60%	54,036
Jun 9, 2026	476.00	480.40	459.60	464.80	453.78	-1.95%	28,640
Jun 8, 2026	475.60	485.05	472.60	474.05	462.81	-2.17%	36,461
Jun 5, 2026	484.90	488.50	481.25	484.55	473.06	0.44%	59,377
Jun 4, 2026	510.25	510.25	477.65	482.45	471.01	-5.30%	78,253
Jun 3, 2026	521.00	521.00	500.00	509.45	497.37	-2.02%	42,028
Jun 2, 2026	497.25	529.00	495.20	519.95	507.62	5.24%	425,562
Jun 1, 2026	495.85	510.55	490.30	494.05	482.33	0.04%	30,024
May 29, 2026	497.30	510.00	491.95	493.85	482.14	0.56%	35,124
May 27, 2026	488.00	497.95	485.00	491.10	479.45	0.60%	20,981
May 26, 2026	493.30	499.00	486.40	488.15	476.57	-1.04%	24,256
May 25, 2026	497.30	497.30	491.80	493.30	481.60	0.93%	12,342
May 22, 2026	491.55	495.65	487.00	488.75	477.16	-0.15%	11,923
May 21, 2026	489.75	503.25	488.45	489.50	477.89	-0.22%	27,778