Zensar Technologies Limited (BOM:504067)
India · Delayed Price · Currency is INR 603.00
+14.75 (2.51%)
At close: Apr 17, 2026
Zensar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 598.55 | 604.75 | 591.50 | 603.00 | 603.00 | 2.51% | 29,481 |
| Apr 16, 2026 | 569.80 | 596.45 | 569.80 | 588.25 | 588.25 | 4.48% | 47,694 |
| Apr 15, 2026 | 563.85 | 570.65 | 558.70 | 563.05 | 563.05 | 2.46% | 131,330 |
| Apr 13, 2026 | 547.75 | 563.75 | 539.80 | 549.55 | 549.55 | -1.31% | 102,091 |
| Apr 10, 2026 | 556.10 | 566.60 | 553.05 | 556.85 | 556.85 | 0.45% | 119,041 |
| Apr 9, 2026 | 558.85 | 558.85 | 544.45 | 554.35 | 554.35 | 0.86% | 20,732 |
| Apr 8, 2026 | 561.95 | 561.95 | 547.15 | 549.65 | 549.65 | 0.35% | 28,910 |
| Apr 7, 2026 | 550.35 | 560.90 | 546.50 | 547.75 | 547.75 | -0.83% | 27,593 |
| Apr 6, 2026 | 544.00 | 562.60 | 543.35 | 552.35 | 552.35 | 1.50% | 49,623 |
| Apr 2, 2026 | 530.00 | 549.35 | 519.25 | 544.20 | 544.20 | 1.09% | 27,594 |
| Apr 1, 2026 | 525.20 | 543.35 | 520.95 | 538.35 | 538.35 | 4.62% | 36,314 |
| Mar 30, 2026 | 513.90 | 524.90 | 511.00 | 514.60 | 514.60 | -2.18% | 54,876 |
| Mar 27, 2026 | 531.35 | 533.00 | 517.80 | 526.05 | 526.05 | -1.70% | 131,843 |
| Mar 25, 2026 | 550.00 | 555.00 | 533.20 | 535.15 | 535.15 | -1.75% | 51,047 |
| Mar 24, 2026 | 556.10 | 556.10 | 536.05 | 544.70 | 544.70 | -0.06% | 15,695 |
| Mar 23, 2026 | 555.05 | 563.20 | 537.80 | 545.05 | 545.05 | -3.44% | 17,885 |
| Mar 20, 2026 | 565.00 | 568.85 | 560.35 | 564.45 | 564.45 | 1.02% | 21,125 |
| Mar 19, 2026 | 575.00 | 575.00 | 555.00 | 558.75 | 558.75 | -3.55% | 16,189 |
| Mar 18, 2026 | 569.95 | 582.45 | 569.90 | 579.30 | 579.30 | 2.25% | 509,847 |
| Mar 17, 2026 | 564.95 | 569.00 | 541.80 | 566.55 | 566.55 | 2.03% | 13,411 |
| Mar 16, 2026 | 542.05 | 562.00 | 537.95 | 555.30 | 555.30 | 0.38% | 44,748 |
| Mar 13, 2026 | 555.85 | 563.00 | 550.60 | 553.20 | 553.20 | -2.10% | 30,993 |
| Mar 12, 2026 | 563.05 | 568.40 | 557.20 | 565.05 | 565.05 | 0.20% | 9,231 |
| Mar 11, 2026 | 563.45 | 572.00 | 561.10 | 563.95 | 563.95 | 0.45% | 20,344 |
| Mar 10, 2026 | 546.25 | 564.00 | 546.25 | 561.45 | 561.45 | 3.12% | 25,247 |
| Mar 9, 2026 | 557.05 | 557.05 | 537.80 | 544.45 | 544.45 | -2.49% | 20,357 |
| Mar 6, 2026 | 553.55 | 562.85 | 545.00 | 558.35 | 558.35 | 1.80% | 12,197 |
| Mar 5, 2026 | 564.85 | 564.85 | 543.00 | 548.50 | 548.50 | -1.04% | 25,577 |
| Mar 4, 2026 | 558.15 | 573.60 | 550.00 | 554.25 | 554.25 | -2.52% | 44,820 |
| Mar 2, 2026 | 539.10 | 574.65 | 539.05 | 568.60 | 568.60 | 0.72% | 48,065 |
| Feb 27, 2026 | 551.40 | 566.70 | 550.35 | 564.55 | 564.55 | 1.88% | 38,809 |
| Feb 26, 2026 | 543.20 | 568.55 | 541.90 | 554.15 | 554.15 | 2.04% | 78,277 |
| Feb 25, 2026 | 539.00 | 556.85 | 539.00 | 543.05 | 543.05 | 1.01% | 47,618 |
| Feb 24, 2026 | 568.95 | 568.95 | 536.50 | 537.60 | 537.60 | -5.80% | 73,166 |
| Feb 23, 2026 | 561.25 | 572.00 | 557.20 | 570.70 | 570.70 | 1.88% | 13,403 |
| Feb 20, 2026 | 570.20 | 570.20 | 557.10 | 560.15 | 560.15 | -1.60% | 44,786 |
| Feb 19, 2026 | 584.05 | 588.70 | 566.95 | 569.25 | 569.25 | -1.24% | 10,838 |
| Feb 18, 2026 | 602.15 | 602.15 | 568.75 | 576.40 | 576.40 | -1.25% | 17,044 |
| Feb 17, 2026 | 577.30 | 596.20 | 576.00 | 583.70 | 583.70 | 1.33% | 26,185 |
| Feb 16, 2026 | 589.35 | 590.60 | 568.45 | 576.05 | 576.05 | -2.02% | 34,232 |
| Feb 13, 2026 | 576.10 | 607.45 | 559.00 | 587.95 | 587.95 | 2.03% | 149,771 |
| Feb 12, 2026 | 604.85 | 607.00 | 572.10 | 576.25 | 576.25 | -6.15% | 99,547 |
| Feb 11, 2026 | 622.80 | 629.20 | 610.00 | 614.00 | 614.00 | -1.41% | 21,698 |
| Feb 10, 2026 | 627.15 | 635.00 | 620.70 | 622.75 | 622.75 | -0.42% | 25,693 |
| Feb 9, 2026 | 630.25 | 642.40 | 623.75 | 625.35 | 625.35 | -0.61% | 13,442 |
| Feb 6, 2026 | 641.20 | 643.15 | 628.05 | 629.20 | 629.20 | -1.85% | 30,032 |
| Feb 5, 2026 | 649.90 | 658.55 | 638.75 | 641.05 | 641.05 | -1.71% | 31,266 |
| Feb 4, 2026 | 666.15 | 666.15 | 642.00 | 652.20 | 652.20 | -3.05% | 62,761 |
| Feb 3, 2026 | 698.35 | 698.35 | 671.05 | 672.75 | 672.75 | 0.07% | 24,554 |
| Feb 2, 2026 | 676.20 | 676.20 | 659.90 | 672.30 | 672.30 | 0.74% | 25,183 |