NSE:ZENSARTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	457.95	457.95	444.65	447.85	-	-3.22%	450,810
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
Apr 24, 2026	569.00	572.90	531.50	536.00	536.00	-5.33%	679,974
Apr 23, 2026	579.85	583.00	564.40	566.15	566.15	-2.36%	291,034
Apr 22, 2026	599.00	608.50	578.00	579.85	579.85	-3.77%	579,793
Apr 21, 2026	594.55	611.00	591.10	602.55	602.55	1.35%	348,053
Apr 20, 2026	600.95	603.00	583.10	594.55	594.55	-1.34%	390,136
Apr 17, 2026	592.90	605.00	592.00	602.65	602.65	2.45%	532,950
Apr 16, 2026	573.95	597.00	570.05	588.25	588.25	4.42%	1,028,445
Apr 15, 2026	560.00	570.40	558.25	563.35	563.35	2.48%	637,884
Apr 13, 2026	551.00	564.15	540.60	549.70	549.70	-1.28%	335,776
Apr 10, 2026	558.00	566.70	553.15	556.80	556.80	0.49%	330,082
Apr 9, 2026	553.80	556.00	544.00	554.10	554.10	0.79%	473,569
Apr 8, 2026	560.00	560.00	547.50	549.75	549.75	0.34%	687,150