Zensar Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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