Zensar Technologies Limited (NSE:ZENSARTECH)
India · Delayed Price · Currency is INR 581.95
+3.35 (0.58%)
Feb 19, 2026, 11:10 AM IST
Zensar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 584.00 | 587.20 | 568.60 | 578.60 | 578.60 | -0.91% | 628,450 |
| Feb 17, 2026 | 580.15 | 596.55 | 574.35 | 583.90 | 583.90 | 1.34% | 627,744 |
| Feb 16, 2026 | 589.00 | 591.95 | 568.20 | 576.20 | 576.20 | -2.07% | 694,888 |
| Feb 13, 2026 | 571.35 | 607.45 | 558.30 | 588.35 | 588.35 | 1.99% | 2,310,507 |
| Feb 12, 2026 | 602.00 | 607.15 | 572.65 | 576.85 | 576.85 | -6.00% | 780,959 |
| Feb 11, 2026 | 623.00 | 629.50 | 609.50 | 613.70 | 613.70 | -1.47% | 300,971 |
| Feb 10, 2026 | 628.10 | 635.80 | 620.80 | 622.85 | 622.85 | -0.35% | 243,299 |
| Feb 9, 2026 | 633.00 | 642.55 | 623.30 | 625.05 | 625.05 | -0.72% | 520,770 |
| Feb 6, 2026 | 641.20 | 644.00 | 628.35 | 629.60 | 629.60 | -1.81% | 302,054 |
| Feb 5, 2026 | 651.80 | 658.35 | 640.00 | 641.20 | 641.20 | -1.63% | 233,553 |
| Feb 4, 2026 | 668.95 | 668.95 | 642.05 | 651.80 | 651.80 | -3.09% | 1,073,284 |
| Feb 3, 2026 | 691.00 | 696.70 | 670.30 | 672.60 | 672.60 | 0.07% | 716,609 |
| Feb 2, 2026 | 672.40 | 675.00 | 659.15 | 672.10 | 672.10 | 0.76% | 334,574 |
| Feb 1, 2026 | 654.30 | 682.00 | 649.10 | 667.00 | 667.00 | 2.58% | 702,004 |
| Jan 30, 2026 | 665.00 | 672.00 | 648.20 | 650.20 | 650.20 | -2.74% | 760,552 |
| Jan 29, 2026 | 693.00 | 694.00 | 662.00 | 668.55 | 668.55 | -2.86% | 311,167 |
| Jan 28, 2026 | 677.55 | 693.35 | 675.00 | 688.20 | 685.80 | 1.96% | 289,574 |
| Jan 27, 2026 | 705.00 | 706.35 | 672.10 | 675.00 | 672.65 | -4.22% | 1,029,681 |
| Jan 23, 2026 | 731.35 | 739.50 | 697.55 | 704.75 | 702.29 | -2.43% | 565,176 |
| Jan 22, 2026 | 704.00 | 724.85 | 704.00 | 722.30 | 719.78 | 3.42% | 319,570 |
| Jan 21, 2026 | 698.00 | 703.40 | 677.00 | 698.40 | 695.96 | -0.62% | 554,985 |
| Jan 20, 2026 | 716.70 | 723.55 | 701.70 | 702.75 | 700.30 | -2.36% | 284,319 |
| Jan 19, 2026 | 715.00 | 723.90 | 706.10 | 719.70 | 717.19 | 0.64% | 434,770 |
| Jan 16, 2026 | 711.20 | 732.65 | 711.20 | 715.10 | 712.61 | 0.75% | 413,118 |
| Jan 14, 2026 | 705.20 | 717.90 | 705.20 | 709.80 | 707.32 | -0.50% | 719,453 |
| Jan 13, 2026 | 713.00 | 721.00 | 705.90 | 713.40 | 710.91 | 0.16% | 1,294,351 |
| Jan 12, 2026 | 709.40 | 717.40 | 700.05 | 712.25 | 709.77 | 0.40% | 350,595 |
| Jan 9, 2026 | 715.00 | 736.70 | 704.80 | 709.40 | 706.93 | -1.26% | 839,467 |
| Jan 8, 2026 | 704.00 | 723.20 | 696.40 | 718.45 | 715.94 | 1.94% | 541,620 |
| Jan 7, 2026 | 701.00 | 715.55 | 697.00 | 704.75 | 702.29 | 0.36% | 375,525 |
| Jan 6, 2026 | 709.70 | 713.35 | 698.00 | 702.20 | 699.75 | -1.03% | 211,521 |
| Jan 5, 2026 | 718.80 | 727.95 | 703.25 | 709.50 | 707.03 | 1.45% | 1,111,691 |
| Jan 2, 2026 | 704.45 | 705.00 | 698.00 | 699.35 | 696.91 | -0.26% | 127,888 |
| Jan 1, 2026 | 705.25 | 708.00 | 700.00 | 701.15 | 698.70 | -0.36% | 130,022 |
| Dec 31, 2025 | 699.95 | 706.00 | 692.40 | 703.65 | 701.20 | 1.41% | 282,881 |
| Dec 30, 2025 | 713.15 | 715.05 | 686.60 | 693.85 | 691.43 | -2.70% | 546,627 |
| Dec 29, 2025 | 723.25 | 725.00 | 710.30 | 713.10 | 710.61 | -1.40% | 165,644 |
| Dec 26, 2025 | 739.70 | 741.50 | 720.65 | 723.25 | 720.73 | -2.22% | 129,323 |
| Dec 24, 2025 | 742.00 | 742.85 | 732.85 | 739.70 | 737.12 | -0.02% | 293,326 |
| Dec 23, 2025 | 747.00 | 748.00 | 734.40 | 739.85 | 737.27 | -1.01% | 241,352 |
| Dec 22, 2025 | 743.80 | 752.50 | 742.20 | 747.40 | 744.79 | 0.80% | 151,756 |
| Dec 19, 2025 | 732.95 | 743.80 | 732.20 | 741.50 | 738.91 | 1.16% | 196,318 |
| Dec 18, 2025 | 728.90 | 749.35 | 723.10 | 733.00 | 730.44 | 0.58% | 461,367 |
| Dec 17, 2025 | 730.65 | 735.30 | 724.10 | 728.75 | 726.21 | -0.26% | 219,341 |
| Dec 16, 2025 | 726.55 | 733.30 | 722.00 | 730.65 | 728.10 | -0.07% | 167,999 |
| Dec 15, 2025 | 735.00 | 736.20 | 726.55 | 731.15 | 728.60 | -0.67% | 129,777 |
| Dec 12, 2025 | 731.00 | 738.25 | 727.20 | 736.10 | 733.53 | 0.51% | 152,305 |
| Dec 11, 2025 | 719.70 | 735.00 | 709.50 | 732.40 | 729.85 | 1.76% | 243,778 |
| Dec 10, 2025 | 726.00 | 730.30 | 716.80 | 719.70 | 717.19 | -0.92% | 387,500 |
| Dec 9, 2025 | 730.20 | 730.30 | 712.40 | 726.35 | 723.82 | -0.53% | 241,226 |