Zensar Technologies Limited (NSE:ZENSARTECH)
India · Delayed Price · Currency is INR 467.00
+6.45 (1.40%)
Sep 3, 2026, 3:30 PM IST
NSE:ZENSARTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 463.90 | 468.00 | 455.60 | 462.70 | - | 0.47% | 822,362 |
| 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 |
| Aug 3, 2026 | 510.15 | 521.00 | 500.60 | 518.00 | 518.00 | 1.98% | 2,261,287 |
| Jul 31, 2026 | 524.70 | 524.70 | 503.45 | 507.95 | 507.95 | -2.49% | 1,580,438 |
| Jul 30, 2026 | 529.70 | 540.45 | 519.50 | 520.90 | 520.90 | -2.63% | 1,978,463 |
| Jul 29, 2026 | 529.90 | 553.10 | 529.00 | 534.95 | 534.95 | 1.96% | 4,710,563 |
| Jul 28, 2026 | 516.60 | 541.50 | 516.60 | 524.65 | 524.65 | 1.79% | 5,365,009 |
| Jul 27, 2026 | 510.10 | 521.50 | 502.20 | 515.40 | 515.40 | 1.88% | 2,237,749 |
| Jul 24, 2026 | 487.00 | 510.00 | 484.00 | 505.90 | 505.90 | 3.87% | 4,472,153 |
| Jul 23, 2026 | 498.80 | 499.20 | 485.00 | 487.05 | 487.05 | -2.09% | 1,008,718 |
| Jul 22, 2026 | 516.45 | 516.45 | 494.25 | 497.45 | 497.45 | -3.20% | 1,317,296 |
| Jul 21, 2026 | 528.00 | 529.90 | 509.80 | 513.90 | 513.90 | -2.37% | 1,809,260 |
| Jul 20, 2026 | 520.70 | 533.45 | 516.10 | 526.35 | 526.35 | 1.58% | 3,048,065 |
| Jul 17, 2026 | 525.05 | 533.40 | 514.00 | 518.15 | 518.15 | -0.13% | 3,260,844 |
| Jul 16, 2026 | 520.00 | 549.80 | 518.20 | 531.45 | 518.85 | 3.58% | 12,473,289 |
| Jul 15, 2026 | 526.90 | 527.90 | 509.00 | 513.10 | 500.94 | -2.80% | 3,541,765 |
| Jul 14, 2026 | 545.55 | 558.00 | 523.10 | 527.90 | 515.38 | -2.28% | 12,932,690 |
| Jul 13, 2026 | 504.00 | 547.40 | 496.10 | 540.20 | 527.39 | 6.29% | 33,053,195 |
| Jul 10, 2026 | 454.35 | 515.80 | 453.20 | 508.25 | 496.20 | 13.60% | 47,030,557 |
| Jul 9, 2026 | 454.35 | 454.35 | 442.55 | 447.40 | 436.79 | -0.82% | 1,439,063 |
| Jul 8, 2026 | 464.00 | 466.70 | 448.10 | 451.10 | 440.40 | -3.55% | 1,681,636 |
| Jul 7, 2026 | 478.50 | 480.00 | 461.00 | 467.70 | 456.61 | -2.14% | 4,348,009 |
| Jul 6, 2026 | 514.00 | 514.00 | 475.55 | 477.95 | 466.62 | -7.39% | 7,480,922 |
| Jul 3, 2026 | 478.50 | 522.40 | 478.50 | 516.10 | 503.86 | 10.43% | 60,755,207 |
| Jul 2, 2026 | 429.45 | 482.50 | 429.45 | 467.35 | 456.27 | 9.69% | 39,267,128 |
| Jul 1, 2026 | 425.30 | 442.80 | 423.00 | 426.05 | 415.95 | 0.18% | 748,811 |
| Jun 30, 2026 | 438.10 | 439.90 | 424.00 | 425.30 | 415.22 | -1.87% | 406,611 |
| Jun 29, 2026 | 444.40 | 445.40 | 430.85 | 433.40 | 423.12 | -2.69% | 458,992 |
| Jun 25, 2026 | 457.00 | 458.50 | 444.20 | 445.40 | 434.84 | -1.72% | 318,982 |