Zensar Technologies Limited (NSE:ZENSARTECH)
India · Delayed Price · Currency is INR 706.55
+4.35 (0.62%)
Jan 7, 2026, 11:50 AM IST
Zensar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 701.00 | 713.00 | 697.00 | 708.25 | - | 0.86% | 86,897 |
| Jan 6, 2026 | 709.70 | 713.35 | 698.00 | 702.20 | 702.20 | -1.03% | 211,521 |
| Jan 5, 2026 | 718.80 | 727.95 | 703.25 | 709.50 | 709.50 | 1.45% | 1,111,691 |
| Jan 2, 2026 | 704.45 | 705.00 | 698.00 | 699.35 | 699.35 | -0.26% | 127,888 |
| Jan 1, 2026 | 705.25 | 708.00 | 700.00 | 701.15 | 701.15 | -0.36% | 130,022 |
| Dec 31, 2025 | 699.95 | 706.00 | 692.40 | 703.65 | 703.65 | 1.41% | 282,881 |
| Dec 30, 2025 | 713.15 | 715.05 | 686.60 | 693.85 | 693.85 | -2.70% | 546,627 |
| Dec 29, 2025 | 723.25 | 725.00 | 710.30 | 713.10 | 713.10 | -1.40% | 165,644 |
| Dec 26, 2025 | 739.70 | 741.50 | 720.65 | 723.25 | 723.25 | -2.22% | 129,323 |
| Dec 24, 2025 | 742.00 | 742.85 | 732.85 | 739.70 | 739.70 | -0.02% | 293,326 |
| Dec 23, 2025 | 747.00 | 748.00 | 734.40 | 739.85 | 739.85 | -1.01% | 241,352 |
| Dec 22, 2025 | 743.80 | 752.50 | 742.20 | 747.40 | 747.40 | 0.80% | 151,756 |
| Dec 19, 2025 | 732.95 | 743.80 | 732.20 | 741.50 | 741.50 | 1.16% | 196,318 |
| Dec 18, 2025 | 728.90 | 749.35 | 723.10 | 733.00 | 733.00 | 0.58% | 461,367 |
| Dec 17, 2025 | 730.65 | 735.30 | 724.10 | 728.75 | 728.75 | -0.26% | 219,341 |
| Dec 16, 2025 | 726.55 | 733.30 | 722.00 | 730.65 | 730.65 | -0.07% | 167,999 |
| Dec 15, 2025 | 735.00 | 736.20 | 726.55 | 731.15 | 731.15 | -0.67% | 129,777 |
| Dec 12, 2025 | 731.00 | 738.25 | 727.20 | 736.10 | 736.10 | 0.51% | 152,305 |
| Dec 11, 2025 | 719.70 | 735.00 | 709.50 | 732.40 | 732.40 | 1.76% | 243,778 |
| Dec 10, 2025 | 726.00 | 730.30 | 716.80 | 719.70 | 719.70 | -0.92% | 387,500 |
| Dec 9, 2025 | 730.20 | 730.30 | 712.40 | 726.35 | 726.35 | -0.53% | 241,226 |
| Dec 8, 2025 | 744.10 | 744.10 | 725.60 | 730.20 | 730.20 | -2.14% | 227,200 |
| Dec 5, 2025 | 754.00 | 758.90 | 744.00 | 746.15 | 746.15 | -0.61% | 206,884 |
| Dec 4, 2025 | 735.00 | 756.20 | 734.95 | 750.75 | 750.75 | 1.67% | 514,249 |
| Dec 3, 2025 | 733.60 | 741.85 | 730.25 | 738.40 | 738.40 | 0.65% | 384,359 |
| Dec 2, 2025 | 745.95 | 746.05 | 726.40 | 733.60 | 733.60 | -1.66% | 511,665 |
| Dec 1, 2025 | 751.00 | 752.70 | 738.35 | 745.95 | 745.95 | -0.49% | 348,118 |
| Nov 28, 2025 | 747.00 | 750.95 | 742.30 | 749.65 | 749.65 | 0.35% | 268,645 |
| Nov 27, 2025 | 735.25 | 748.40 | 732.35 | 747.05 | 747.05 | 1.60% | 473,082 |
| Nov 26, 2025 | 723.00 | 737.50 | 715.65 | 735.30 | 735.30 | 2.67% | 656,048 |
| Nov 25, 2025 | 723.95 | 723.95 | 708.20 | 716.15 | 716.15 | -0.08% | 248,710 |
| Nov 24, 2025 | 711.50 | 724.30 | 704.60 | 716.75 | 716.75 | 1.05% | 636,620 |
| Nov 21, 2025 | 719.60 | 719.60 | 705.50 | 709.30 | 709.30 | -1.43% | 232,629 |
| Nov 20, 2025 | 721.00 | 735.05 | 709.85 | 719.60 | 719.60 | 1.42% | 576,779 |
| Nov 19, 2025 | 704.50 | 724.95 | 702.85 | 709.50 | 709.50 | 0.80% | 600,990 |
| Nov 18, 2025 | 723.00 | 724.25 | 702.00 | 703.85 | 703.85 | -2.82% | 337,286 |
| Nov 17, 2025 | 725.15 | 730.15 | 717.55 | 724.25 | 724.25 | -0.08% | 253,371 |
| Nov 14, 2025 | 723.00 | 726.70 | 712.05 | 724.85 | 724.85 | -0.54% | 463,687 |
| Nov 13, 2025 | 742.00 | 743.55 | 726.20 | 728.80 | 728.80 | -1.71% | 287,260 |
| Nov 12, 2025 | 730.20 | 744.20 | 728.15 | 741.45 | 741.45 | 1.69% | 373,914 |
| Nov 11, 2025 | 728.35 | 730.90 | 705.60 | 729.10 | 729.10 | 0.88% | 740,948 |
| Nov 10, 2025 | 700.00 | 726.85 | 695.00 | 722.75 | 722.75 | 3.60% | 659,968 |
| Nov 7, 2025 | 700.00 | 703.10 | 686.90 | 697.65 | 697.65 | -0.82% | 687,485 |
| Nov 6, 2025 | 737.00 | 744.75 | 698.75 | 703.40 | 703.40 | -4.44% | 751,530 |
| 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% | 381,522 |
| Oct 28, 2025 | 808.00 | 809.90 | 798.00 | 800.30 | 800.30 | -0.95% | 183,894 |