Zensar Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	59,761
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