Zensar Technologies Limited (NSE:ZENSARTECH)
India · Delayed Price · Currency is INR 792.50
-16.85 (-2.08%)
Aug 22, 2025, 3:30 PM IST
Zensar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 806.00 | 809.50 | 790.30 | 792.50 | 792.50 | -2.08% | 202,018 |
| Aug 21, 2025 | 816.00 | 823.40 | 804.00 | 809.35 | 809.35 | -0.72% | 353,810 |
| Aug 20, 2025 | 800.00 | 821.40 | 790.20 | 815.20 | 815.20 | 1.57% | 681,187 |
| Aug 19, 2025 | 798.05 | 806.00 | 794.80 | 802.60 | 802.60 | 0.57% | 197,025 |
| Aug 18, 2025 | 820.50 | 822.00 | 791.10 | 798.05 | 798.05 | -0.63% | 342,619 |
| Aug 14, 2025 | 801.20 | 806.70 | 797.50 | 803.15 | 803.15 | 0.25% | 225,099 |
| Aug 13, 2025 | 809.00 | 811.10 | 795.05 | 801.15 | 801.15 | -0.95% | 306,980 |
| Aug 12, 2025 | 791.55 | 823.80 | 788.00 | 808.80 | 808.80 | 2.18% | 640,034 |
| Aug 11, 2025 | 785.60 | 796.00 | 779.00 | 791.55 | 791.55 | 0.75% | 202,620 |
| Aug 8, 2025 | 790.00 | 791.95 | 779.00 | 785.65 | 785.65 | -0.55% | 168,463 |
| Aug 7, 2025 | 777.00 | 794.50 | 771.10 | 790.00 | 790.00 | 0.59% | 219,263 |
| Aug 6, 2025 | 801.65 | 805.00 | 776.20 | 785.35 | 785.35 | -2.03% | 375,898 |
| Aug 5, 2025 | 800.65 | 811.00 | 795.15 | 801.65 | 801.65 | 0.12% | 277,357 |
| Aug 4, 2025 | 789.00 | 804.80 | 775.20 | 800.65 | 800.65 | 1.07% | 409,403 |
| Aug 1, 2025 | 803.00 | 805.30 | 785.75 | 792.20 | 792.20 | -1.73% | 357,788 |
| Jul 31, 2025 | 795.00 | 810.00 | 790.00 | 806.15 | 806.15 | -0.48% | 433,993 |
| Jul 30, 2025 | 809.00 | 812.45 | 796.15 | 810.05 | 810.05 | 0.20% | 273,881 |
| Jul 29, 2025 | 796.75 | 815.00 | 786.60 | 808.45 | 808.45 | 1.04% | 313,732 |
| Jul 28, 2025 | 782.60 | 803.00 | 770.70 | 800.10 | 800.10 | 0.43% | 841,520 |
| Jul 25, 2025 | 824.75 | 824.75 | 790.00 | 796.65 | 796.65 | -3.42% | 384,947 |
| Jul 24, 2025 | 826.00 | 830.50 | 808.05 | 824.90 | 824.90 | 1.08% | 680,763 |
| Jul 23, 2025 | 820.00 | 822.70 | 787.20 | 816.10 | 816.10 | 0.59% | 1,919,591 |
| Jul 22, 2025 | 846.00 | 857.30 | 808.55 | 811.30 | 811.30 | -4.04% | 987,183 |
| Jul 21, 2025 | 826.50 | 850.50 | 819.00 | 845.45 | 845.45 | 2.31% | 1,116,440 |
| Jul 18, 2025 | 834.35 | 834.35 | 817.15 | 826.40 | 826.40 | -0.53% | 469,873 |
| Jul 17, 2025 | 833.95 | 834.95 | 819.00 | 830.80 | 830.80 | 0.11% | 568,313 |
| Jul 16, 2025 | 811.60 | 854.00 | 811.50 | 829.85 | 829.85 | 2.39% | 2,554,189 |
| Jul 15, 2025 | 808.70 | 818.55 | 801.60 | 810.50 | 810.50 | 0.23% | 434,211 |
| Jul 14, 2025 | 819.00 | 819.95 | 804.00 | 808.65 | 808.65 | -1.23% | 325,171 |
| Jul 11, 2025 | 834.00 | 840.85 | 815.00 | 818.70 | 818.70 | -3.28% | 534,173 |
| Jul 10, 2025 | 856.55 | 856.55 | 844.05 | 846.50 | 835.50 | -0.32% | 493,235 |
| Jul 9, 2025 | 844.80 | 855.90 | 840.30 | 849.25 | 838.21 | 0.51% | 411,233 |
| Jul 8, 2025 | 854.60 | 856.25 | 835.75 | 844.95 | 833.97 | -1.13% | 625,953 |
| Jul 7, 2025 | 852.65 | 861.75 | 841.25 | 854.65 | 843.54 | 0.23% | 377,115 |
| Jul 4, 2025 | 855.10 | 855.70 | 843.00 | 852.65 | 841.57 | 0.03% | 306,482 |
| Jul 3, 2025 | 850.80 | 866.20 | 849.00 | 852.40 | 841.32 | 0.02% | 411,566 |
| Jul 2, 2025 | 848.00 | 881.00 | 846.15 | 852.20 | 841.13 | 1.37% | 2,243,723 |
| Jul 1, 2025 | 844.95 | 845.65 | 835.00 | 840.65 | 829.73 | -0.23% | 217,453 |
| Jun 30, 2025 | 849.00 | 856.95 | 840.10 | 842.55 | 831.60 | -0.26% | 370,385 |
| Jun 27, 2025 | 849.95 | 853.00 | 839.00 | 844.75 | 833.77 | -0.18% | 413,609 |
| Jun 26, 2025 | 854.85 | 856.00 | 842.00 | 846.30 | 835.30 | -0.72% | 212,135 |
| Jun 25, 2025 | 842.00 | 868.80 | 837.35 | 852.45 | 841.37 | 2.14% | 815,368 |
| Jun 24, 2025 | 853.30 | 853.30 | 831.00 | 834.55 | 823.71 | -0.26% | 318,919 |
| Jun 23, 2025 | 839.00 | 849.00 | 831.90 | 836.70 | 825.83 | -1.20% | 288,309 |
| Jun 20, 2025 | 845.70 | 852.90 | 835.80 | 846.85 | 835.85 | 0.14% | 318,637 |
| Jun 19, 2025 | 861.80 | 867.70 | 840.20 | 845.70 | 834.71 | -2.46% | 411,031 |
| Jun 18, 2025 | 879.95 | 889.40 | 857.35 | 867.05 | 855.78 | -0.98% | 626,028 |
| Jun 17, 2025 | 880.10 | 886.05 | 869.05 | 875.60 | 864.22 | -0.44% | 600,201 |
| Jun 16, 2025 | 860.00 | 883.90 | 852.00 | 879.45 | 868.02 | 1.40% | 742,724 |
| Jun 13, 2025 | 840.00 | 872.65 | 825.60 | 867.35 | 856.08 | 0.68% | 1,048,825 |