Zensar Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	538.20	554.35	538.20	548.45	548.45	2.23%	50,438
Apr 24, 2026	570.65	572.55	532.00	536.50	536.50	-5.20%	36,092
Apr 23, 2026	580.00	583.00	563.95	565.95	565.95	-2.39%	31,590
Apr 22, 2026	597.75	608.80	578.00	579.80	579.80	-3.82%	56,552
Apr 21, 2026	592.05	610.80	590.15	602.85	602.85	1.44%	19,753
Apr 20, 2026	600.35	603.00	588.25	594.30	594.30	-1.44%	47,518
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