Zensar Technologies Limited (NSE:ZENSARTECH)
India · Delayed Price · Currency is INR 703.40
-32.70 (-4.44%)
Nov 6, 2025, 3:30 PM IST
Zensar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 756.95 | 760.05 | 731.90 | 736.10 | 736.10 | -2.62% | 868,075 |
| Nov 3, 2025 | 792.95 | 792.95 | 745.90 | 755.90 | 755.90 | -5.22% | 1,556,599 |
| Oct 31, 2025 | 808.90 | 814.15 | 790.00 | 797.55 | 797.55 | -0.79% | 361,801 |
| Oct 30, 2025 | 804.60 | 806.90 | 798.90 | 803.90 | 803.90 | 0.29% | 169,907 |
| Oct 29, 2025 | 800.00 | 813.85 | 797.15 | 801.60 | 801.60 | 0.16% | 381,587 |
| Oct 28, 2025 | 808.00 | 809.90 | 798.00 | 800.30 | 800.30 | -0.95% | 183,894 |
| Oct 27, 2025 | 809.00 | 812.85 | 801.10 | 807.95 | 807.95 | 0.37% | 277,505 |
| Oct 24, 2025 | 804.00 | 815.15 | 801.50 | 805.00 | 805.00 | 0.49% | 395,082 |
| Oct 23, 2025 | 785.00 | 822.00 | 780.20 | 801.10 | 801.10 | 2.72% | 1,427,958 |
| Oct 21, 2025 | 770.00 | 785.00 | 770.00 | 779.90 | 779.90 | -0.23% | 35,565 |
| Oct 20, 2025 | 781.00 | 792.10 | 769.40 | 781.70 | 781.70 | -0.13% | 213,910 |
| Oct 17, 2025 | 776.00 | 791.00 | 765.80 | 782.70 | 782.70 | 1.00% | 677,743 |
| Oct 16, 2025 | 758.00 | 777.00 | 755.00 | 774.95 | 774.95 | 2.47% | 801,743 |
| Oct 15, 2025 | 755.95 | 767.00 | 732.30 | 756.30 | 756.30 | 0.07% | 707,420 |
| Oct 14, 2025 | 784.40 | 784.90 | 754.00 | 755.80 | 755.80 | -2.85% | 312,917 |
| Oct 13, 2025 | 793.00 | 793.00 | 775.40 | 778.00 | 778.00 | -2.59% | 171,971 |
| Oct 10, 2025 | 789.55 | 801.95 | 777.30 | 798.65 | 798.65 | 1.75% | 506,287 |
| Oct 9, 2025 | 773.20 | 786.80 | 762.80 | 784.90 | 784.90 | 1.90% | 398,925 |
| Oct 8, 2025 | 761.00 | 776.00 | 755.45 | 770.25 | 770.25 | 1.23% | 273,720 |
| Oct 7, 2025 | 755.00 | 768.00 | 755.00 | 760.90 | 760.90 | 0.68% | 193,075 |
| Oct 6, 2025 | 762.05 | 772.30 | 750.85 | 755.75 | 755.75 | -0.59% | 258,678 |
| Oct 3, 2025 | 768.75 | 771.00 | 757.80 | 760.20 | 760.20 | -1.11% | 227,758 |
| Oct 1, 2025 | 763.05 | 771.75 | 757.70 | 768.75 | 768.75 | 0.74% | 162,621 |
| Sep 30, 2025 | 753.95 | 780.00 | 751.80 | 763.10 | 763.10 | 1.81% | 428,308 |
| Sep 29, 2025 | 782.95 | 782.95 | 746.05 | 749.55 | 749.55 | -3.21% | 602,533 |
| Sep 26, 2025 | 802.95 | 803.30 | 765.55 | 774.40 | 774.40 | -3.56% | 328,113 |
| Sep 25, 2025 | 804.75 | 815.50 | 800.55 | 802.95 | 802.95 | -0.62% | 171,721 |
| Sep 24, 2025 | 808.80 | 813.75 | 801.40 | 808.00 | 808.00 | -0.01% | 188,824 |
| Sep 23, 2025 | 811.80 | 820.00 | 805.90 | 808.10 | 808.10 | -0.27% | 270,098 |
| Sep 22, 2025 | 837.45 | 842.15 | 807.40 | 810.30 | 810.30 | -5.53% | 709,698 |
| Sep 19, 2025 | 850.50 | 862.00 | 842.50 | 857.75 | 857.75 | 0.85% | 342,091 |
| Sep 18, 2025 | 844.00 | 868.95 | 840.00 | 850.50 | 850.50 | 1.71% | 1,586,460 |
| Sep 17, 2025 | 825.00 | 842.20 | 822.00 | 836.20 | 836.20 | 2.01% | 773,903 |
| Sep 16, 2025 | 809.50 | 826.95 | 807.85 | 819.75 | 819.75 | 1.39% | 271,911 |
| Sep 15, 2025 | 818.15 | 818.15 | 804.00 | 808.55 | 808.55 | -1.19% | 212,984 |
| Sep 12, 2025 | 818.50 | 824.40 | 810.10 | 818.25 | 818.25 | -0.02% | 206,340 |
| Sep 11, 2025 | 825.00 | 826.75 | 815.25 | 818.40 | 818.40 | -0.84% | 254,370 |
| Sep 10, 2025 | 780.00 | 829.00 | 779.00 | 825.30 | 825.30 | 6.10% | 1,752,943 |
| Sep 9, 2025 | 775.00 | 781.80 | 772.50 | 777.85 | 777.85 | 0.76% | 220,414 |
| Sep 8, 2025 | 777.95 | 780.25 | 766.00 | 772.00 | 772.00 | -0.56% | 237,942 |
| Sep 5, 2025 | 775.00 | 791.00 | 763.00 | 776.35 | 776.35 | -0.42% | 386,599 |
| Sep 4, 2025 | 782.85 | 791.45 | 775.30 | 779.60 | 779.60 | 0.12% | 216,297 |
| Sep 3, 2025 | 788.95 | 788.95 | 770.00 | 778.65 | 778.65 | -1.82% | 784,640 |
| Sep 2, 2025 | 786.95 | 800.55 | 784.35 | 793.05 | 793.05 | 0.72% | 153,261 |
| Sep 1, 2025 | 769.75 | 794.80 | 769.00 | 787.35 | 787.35 | 2.51% | 173,037 |
| Aug 29, 2025 | 780.00 | 786.55 | 761.00 | 768.10 | 768.10 | -1.30% | 171,070 |
| Aug 28, 2025 | 804.55 | 804.55 | 775.00 | 778.20 | 778.20 | -3.28% | 255,845 |
| Aug 27, 2025 | 804.55 | 804.55 | 804.55 | 804.55 | 804.55 | - | - |
| Aug 26, 2025 | 804.00 | 814.85 | 796.00 | 804.55 | 804.55 | -0.76% | 312,950 |
| Aug 25, 2025 | 805.00 | 829.80 | 803.55 | 810.75 | 810.75 | 2.30% | 936,633 |