Zensar Technologies Limited (NSE:ZENSARTECH)
India · Delayed Price · Currency is INR 449.60
-1.50 (-0.33%)
Jul 9, 2026, 3:30 PM IST
NSE:ZENSARTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 464.00 | 466.70 | 448.10 | 451.10 | 451.10 | -3.55% | 1,681,636 |
| Jul 7, 2026 | 478.50 | 480.00 | 461.00 | 467.70 | 467.70 | -2.14% | 4,348,009 |
| Jul 6, 2026 | 514.00 | 514.00 | 475.55 | 477.95 | 477.95 | -7.39% | 7,480,922 |
| Jul 3, 2026 | 478.50 | 522.40 | 478.50 | 516.10 | 516.10 | 10.43% | 60,755,207 |
| Jul 2, 2026 | 429.45 | 482.50 | 429.45 | 467.35 | 467.35 | 9.69% | 39,267,128 |
| Jul 1, 2026 | 425.30 | 442.80 | 423.00 | 426.05 | 426.05 | 0.18% | 748,811 |
| Jun 30, 2026 | 438.10 | 439.90 | 424.00 | 425.30 | 425.30 | -1.87% | 406,611 |
| Jun 29, 2026 | 444.40 | 445.40 | 430.85 | 433.40 | 433.40 | -2.69% | 458,992 |
| Jun 25, 2026 | 457.00 | 458.50 | 444.20 | 445.40 | 445.40 | -1.72% | 318,982 |
| Jun 24, 2026 | 445.65 | 455.70 | 444.05 | 453.20 | 453.20 | 2.20% | 563,562 |
| Jun 23, 2026 | 454.00 | 454.00 | 441.10 | 443.45 | 443.45 | -1.49% | 460,273 |
| Jun 22, 2026 | 454.00 | 457.70 | 445.90 | 450.15 | 450.15 | 0.49% | 810,793 |
| Jun 19, 2026 | 457.95 | 457.95 | 444.65 | 447.95 | 447.95 | -3.20% | 1,084,325 |
| Jun 18, 2026 | 462.95 | 468.00 | 458.60 | 462.75 | 462.75 | 0.27% | 272,650 |
| Jun 17, 2026 | 467.15 | 473.65 | 459.80 | 461.50 | 461.50 | -0.58% | 865,615 |
| Jun 16, 2026 | 455.00 | 465.00 | 449.00 | 464.20 | 464.20 | 2.95% | 811,138 |
| Jun 15, 2026 | 460.00 | 466.60 | 448.00 | 450.90 | 450.90 | -0.42% | 601,163 |
| Jun 12, 2026 | 453.00 | 455.00 | 443.20 | 452.80 | 452.80 | 2.26% | 459,316 |
| Jun 11, 2026 | 457.00 | 457.00 | 438.40 | 442.80 | 442.80 | -3.16% | 929,412 |
| Jun 10, 2026 | 467.75 | 472.90 | 455.85 | 457.25 | 457.25 | -1.49% | 480,774 |
| Jun 9, 2026 | 475.00 | 479.80 | 459.55 | 464.15 | 464.15 | -2.22% | 807,576 |
| Jun 8, 2026 | 476.65 | 484.80 | 472.60 | 474.70 | 474.70 | -2.09% | 386,846 |
| Jun 5, 2026 | 484.00 | 488.10 | 481.15 | 484.85 | 484.85 | 0.69% | 457,553 |
| Jun 4, 2026 | 509.50 | 509.50 | 476.50 | 481.55 | 481.55 | -5.53% | 1,867,657 |
| Jun 3, 2026 | 519.85 | 519.85 | 500.00 | 509.75 | 509.75 | -1.96% | 562,118 |
| Jun 2, 2026 | 496.00 | 529.40 | 495.40 | 519.95 | 519.95 | 4.94% | 4,509,402 |
| Jun 1, 2026 | 495.10 | 510.00 | 488.70 | 495.45 | 495.45 | 0.26% | 758,138 |
| May 29, 2026 | 495.30 | 509.80 | 492.00 | 494.15 | 494.15 | 0.58% | 610,045 |
| May 27, 2026 | 487.75 | 498.00 | 485.00 | 491.30 | 491.30 | 0.73% | 220,218 |
| May 26, 2026 | 493.05 | 499.00 | 486.00 | 487.75 | 487.75 | -1.07% | 273,015 |
| May 25, 2026 | 493.00 | 496.80 | 491.75 | 493.05 | 493.05 | 0.87% | 196,446 |
| May 22, 2026 | 490.30 | 495.75 | 486.50 | 488.80 | 488.80 | -0.21% | 189,018 |
| May 21, 2026 | 493.50 | 503.15 | 488.30 | 489.85 | 489.85 | -0.10% | 274,982 |
| May 20, 2026 | 493.95 | 495.40 | 488.45 | 490.35 | 490.35 | -0.72% | 227,220 |
| May 19, 2026 | 486.50 | 506.85 | 486.50 | 493.90 | 493.90 | 1.57% | 442,942 |
| May 18, 2026 | 484.00 | 490.55 | 470.10 | 486.25 | 486.25 | -0.44% | 490,405 |
| May 15, 2026 | 485.00 | 497.00 | 485.00 | 488.40 | 488.40 | 0.71% | 400,930 |
| May 14, 2026 | 497.95 | 497.95 | 481.20 | 484.95 | 484.95 | -1.62% | 445,982 |
| May 13, 2026 | 504.90 | 504.90 | 490.50 | 492.95 | 492.95 | -3.09% | 673,080 |
| May 12, 2026 | 523.60 | 524.00 | 502.80 | 508.65 | 508.65 | -2.94% | 893,154 |
| May 11, 2026 | 525.00 | 531.65 | 514.00 | 524.05 | 524.05 | -0.26% | 602,016 |
| May 8, 2026 | 520.95 | 537.00 | 520.55 | 525.40 | 525.40 | 0.96% | 808,063 |
| May 7, 2026 | 527.60 | 532.95 | 515.00 | 520.40 | 520.40 | -0.88% | 495,666 |
| May 6, 2026 | 522.60 | 529.30 | 517.80 | 525.00 | 525.00 | 2.32% | 451,589 |
| May 5, 2026 | 513.00 | 517.20 | 509.10 | 513.10 | 513.10 | 0.62% | 361,151 |
| May 4, 2026 | 518.00 | 521.10 | 509.15 | 509.95 | 509.95 | -0.76% | 507,489 |
| Apr 30, 2026 | 522.00 | 522.90 | 510.85 | 513.85 | 513.85 | -1.41% | 506,100 |
| Apr 29, 2026 | 532.45 | 532.45 | 520.00 | 521.20 | 521.20 | -1.33% | 642,433 |
| Apr 28, 2026 | 548.95 | 553.40 | 525.10 | 528.20 | 528.20 | -3.66% | 940,232 |
| Apr 27, 2026 | 538.35 | 554.20 | 538.35 | 548.25 | 548.25 | 2.29% | 546,157 |