Zensar Technologies Limited (NSE:ZENSARTECH)
India · Delayed Price · Currency is INR 493.20
+14.30 (2.99%)
Oct 14, 2026, 1:40 PM IST
NSE:ZENSARTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 479.00 | 501.75 | 479.00 | 493.20 | 493.20 | 2.99% | 2,381,160 |
| Oct 13, 2026 | 457.65 | 483.90 | 455.85 | 478.90 | 478.90 | 5.80% | 3,052,012 |
| Oct 12, 2026 | 452.00 | 459.55 | 450.00 | 452.65 | 452.65 | 0.91% | 475,471 |
| Oct 9, 2026 | 445.00 | 462.00 | 443.20 | 448.55 | 448.55 | 1.53% | 1,677,315 |
| Oct 8, 2026 | 444.50 | 456.80 | 439.90 | 441.80 | 441.80 | 0.57% | 2,373,992 |
| Oct 7, 2026 | 445.75 | 446.45 | 436.25 | 439.30 | 439.30 | -1.38% | 485,832 |
| Oct 6, 2026 | 455.00 | 457.65 | 444.35 | 445.45 | 445.45 | -1.34% | 605,170 |
| Oct 5, 2026 | 441.05 | 459.35 | 435.05 | 451.50 | 451.50 | 3.95% | 3,269,410 |
| Oct 1, 2026 | 422.50 | 438.00 | 421.05 | 434.35 | 434.35 | 2.90% | 1,843,893 |
| Sep 30, 2026 | 429.40 | 438.95 | 420.15 | 422.10 | 422.10 | -1.61% | 994,997 |
| Sep 29, 2026 | 436.90 | 438.90 | 427.50 | 429.00 | 429.00 | -1.76% | 677,413 |
| Sep 28, 2026 | 434.90 | 452.00 | 432.50 | 436.70 | 436.70 | 0.41% | 2,452,523 |
| Sep 25, 2026 | 422.40 | 436.00 | 416.15 | 434.90 | 434.90 | 2.92% | 1,049,624 |
| Sep 24, 2026 | 430.00 | 430.00 | 418.50 | 422.55 | 422.55 | -1.90% | 1,163,001 |
| Sep 23, 2026 | 435.60 | 435.60 | 426.60 | 430.75 | 430.75 | -0.43% | 1,009,826 |
| Sep 22, 2026 | 432.55 | 439.30 | 431.70 | 432.60 | 432.60 | -0.87% | 578,686 |
| Sep 21, 2026 | 437.00 | 437.95 | 431.60 | 436.40 | 436.40 | -0.01% | 914,306 |
| Sep 18, 2026 | 442.40 | 443.85 | 433.00 | 436.45 | 436.45 | -1.22% | 1,100,244 |
| Sep 17, 2026 | 450.00 | 450.15 | 431.60 | 441.85 | 441.85 | -1.84% | 2,456,285 |
| Sep 16, 2026 | 446.40 | 461.40 | 438.00 | 450.15 | 450.15 | 2.26% | 10,541,488 |
| Sep 15, 2026 | 430.00 | 479.90 | 430.00 | 440.20 | 440.20 | 3.52% | 42,017,111 |
| Sep 11, 2026 | 425.70 | 432.80 | 421.00 | 425.25 | 425.25 | -0.50% | 980,587 |
| Sep 10, 2026 | 437.00 | 439.40 | 426.45 | 427.40 | 427.40 | -2.19% | 865,424 |
| Sep 9, 2026 | 450.55 | 450.55 | 435.10 | 436.95 | 436.95 | -3.02% | 870,647 |
| Sep 8, 2026 | 454.05 | 454.90 | 448.00 | 450.55 | 450.55 | -0.73% | 259,747 |
| Sep 7, 2026 | 462.70 | 463.10 | 450.00 | 453.85 | 453.85 | -1.67% | 659,073 |
| Sep 4, 2026 | 468.50 | 475.95 | 460.50 | 461.55 | 461.55 | -0.84% | 499,424 |
| Sep 3, 2026 | 463.90 | 468.00 | 455.60 | 465.45 | 465.45 | 1.06% | 934,781 |
| Sep 2, 2026 | 469.95 | 470.15 | 460.00 | 460.55 | 460.55 | -2.62% | 470,784 |
| Sep 1, 2026 | 463.00 | 475.55 | 457.70 | 472.95 | 472.95 | 2.74% | 1,122,083 |
| Aug 31, 2026 | 470.60 | 475.70 | 456.00 | 460.35 | 460.35 | -2.18% | 1,334,200 |
| Aug 28, 2026 | 465.80 | 475.00 | 464.35 | 470.60 | 470.60 | 1.48% | 1,834,114 |
| Aug 27, 2026 | 473.40 | 474.75 | 461.50 | 463.75 | 463.75 | -1.72% | 526,320 |
| Aug 26, 2026 | 474.45 | 479.60 | 470.50 | 471.85 | 471.85 | -0.05% | 462,669 |
| Aug 25, 2026 | 478.75 | 484.35 | 468.55 | 472.10 | 472.10 | -1.01% | 485,670 |
| Aug 24, 2026 | 483.55 | 496.40 | 475.05 | 476.90 | 476.90 | -1.38% | 662,955 |
| Aug 21, 2026 | 486.60 | 487.40 | 480.50 | 483.55 | 483.55 | -0.29% | 451,489 |
| Aug 20, 2026 | 480.30 | 493.75 | 480.30 | 484.95 | 484.95 | 1.49% | 602,002 |
| Aug 19, 2026 | 485.20 | 492.90 | 476.45 | 477.85 | 477.85 | -1.45% | 539,098 |
| Aug 18, 2026 | 490.50 | 493.20 | 483.00 | 484.90 | 484.90 | -1.19% | 477,870 |
| Aug 17, 2026 | 491.70 | 495.85 | 483.90 | 490.75 | 490.75 | -0.01% | 460,647 |
| Aug 14, 2026 | 498.65 | 501.70 | 490.00 | 490.80 | 490.80 | -1.57% | 573,135 |
| Aug 13, 2026 | 494.50 | 500.95 | 491.00 | 498.65 | 498.65 | 0.85% | 366,909 |
| Aug 12, 2026 | 502.85 | 503.00 | 489.80 | 494.45 | 494.45 | -1.23% | 477,614 |
| Aug 11, 2026 | 500.30 | 509.95 | 499.00 | 500.60 | 500.60 | 0.35% | 589,326 |
| Aug 10, 2026 | 499.00 | 507.00 | 497.00 | 498.85 | 498.85 | -0.03% | 561,072 |
| Aug 7, 2026 | 500.65 | 507.65 | 497.00 | 499.00 | 499.00 | -0.33% | 707,360 |
| Aug 6, 2026 | 502.10 | 505.00 | 497.45 | 500.65 | 500.65 | 0.06% | 732,645 |
| Aug 5, 2026 | 513.10 | 515.95 | 497.60 | 500.35 | 500.35 | -2.24% | 1,207,594 |
| Aug 4, 2026 | 519.00 | 522.95 | 506.20 | 511.80 | 511.80 | -1.20% | 1,222,797 |