NSE:ZENSARTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	546.00	553.30	530.25	533.00	533.00	-1.94%	786,240
Nov 2, 2026	541.00	562.50	533.65	543.55	543.55	1.50%	2,130,811
Oct 30, 2026	537.00	553.80	531.85	535.50	535.50	-0.34%	3,074,122
Oct 29, 2026	503.00	544.90	491.05	537.30	537.30	8.11%	8,681,481
Oct 28, 2026	499.35	501.80	495.00	497.00	497.00	-2.12%	459,907
Oct 27, 2026	505.00	511.40	492.15	507.75	507.75	0.48%	790,229
Oct 26, 2026	493.00	513.25	489.65	505.30	505.30	2.35%	1,055,515
Oct 23, 2026	505.55	517.85	490.20	493.70	493.70	-1.50%	2,145,568
Oct 22, 2026	507.00	508.65	495.60	501.20	501.20	-1.60%	1,536,810
Oct 21, 2026	513.15	522.30	506.25	509.35	509.35	-0.74%	1,944,906
Oct 19, 2026	506.00	523.70	498.90	513.15	513.15	1.06%	1,621,882
Oct 16, 2026	505.00	514.65	495.15	507.75	507.75	0.65%	1,521,984
Oct 15, 2026	495.50	507.00	489.00	504.45	504.45	2.92%	2,529,100
Oct 14, 2026	479.00	501.75	479.00	490.15	490.15	2.35%	2,822,192
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