Zensar Technologies Limited (NSE:ZENSARTECH)
India · Delayed Price · Currency is INR 548.75
+12.75 (2.38%)
Apr 27, 2026, 3:29 PM IST
NSE:ZENSARTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 538.35 | 554.20 | 538.35 | 550.00 | - | 2.61% | 330,781 |
| 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 |
| Apr 7, 2026 | 552.70 | 560.70 | 546.30 | 547.90 | 547.90 | -0.87% | 653,918 |
| Apr 6, 2026 | 544.00 | 562.90 | 544.00 | 552.70 | 552.70 | 1.66% | 455,252 |
| Apr 2, 2026 | 527.00 | 549.45 | 519.25 | 543.70 | 543.70 | 1.02% | 404,990 |
| Apr 1, 2026 | 524.95 | 543.80 | 521.55 | 538.20 | 538.20 | 4.60% | 343,314 |
| Mar 30, 2026 | 512.05 | 525.00 | 511.25 | 514.55 | 514.55 | -2.09% | 342,935 |
| Mar 27, 2026 | 535.00 | 535.00 | 517.50 | 525.55 | 525.55 | -1.79% | 810,267 |
| Mar 25, 2026 | 545.00 | 555.40 | 533.00 | 535.15 | 535.15 | -1.74% | 578,061 |
| Mar 24, 2026 | 550.00 | 554.95 | 535.85 | 544.60 | 544.60 | -0.11% | 321,740 |
| Mar 23, 2026 | 562.95 | 562.95 | 537.30 | 545.20 | 545.20 | -3.49% | 268,696 |
| Mar 20, 2026 | 566.15 | 569.20 | 560.50 | 564.90 | 564.90 | 1.16% | 276,140 |
| Mar 19, 2026 | 574.10 | 574.10 | 557.10 | 558.40 | 558.40 | -3.63% | 218,126 |
| Mar 18, 2026 | 568.40 | 583.00 | 568.00 | 579.45 | 579.45 | 2.30% | 538,387 |
| Mar 17, 2026 | 557.20 | 569.40 | 541.55 | 566.40 | 566.40 | 1.76% | 304,420 |
| Mar 16, 2026 | 547.15 | 562.75 | 538.50 | 556.60 | 556.60 | 0.68% | 622,598 |
| Mar 13, 2026 | 560.00 | 563.20 | 550.55 | 552.85 | 552.85 | -2.05% | 265,710 |
| Mar 12, 2026 | 564.00 | 568.80 | 557.10 | 564.40 | 564.40 | -0.02% | 237,658 |
| Mar 11, 2026 | 561.35 | 571.80 | 561.00 | 564.50 | 564.50 | 0.55% | 215,458 |
| Mar 10, 2026 | 546.95 | 563.80 | 546.95 | 561.40 | 561.40 | 3.13% | 336,739 |
| Mar 9, 2026 | 552.05 | 557.95 | 537.50 | 544.35 | 544.35 | -2.64% | 311,695 |
| Mar 6, 2026 | 549.80 | 564.20 | 548.00 | 559.10 | 559.10 | 1.91% | 360,218 |
| Mar 5, 2026 | 561.10 | 561.10 | 542.80 | 548.60 | 548.60 | -1.06% | 525,838 |
| Mar 4, 2026 | 560.00 | 573.90 | 550.00 | 554.45 | 554.45 | -2.45% | 508,500 |
| Mar 2, 2026 | 528.25 | 574.65 | 528.25 | 568.40 | 568.40 | 0.65% | 994,343 |
| Feb 27, 2026 | 558.85 | 567.05 | 550.00 | 564.75 | 564.75 | 1.91% | 621,112 |
| Feb 26, 2026 | 545.25 | 568.90 | 542.20 | 554.15 | 554.15 | 2.09% | 1,147,432 |
| Feb 25, 2026 | 541.70 | 557.25 | 539.05 | 542.80 | 542.80 | 1.00% | 450,296 |
| Feb 24, 2026 | 556.30 | 563.85 | 535.85 | 537.40 | 537.40 | -5.73% | 930,275 |
| Feb 23, 2026 | 565.70 | 572.00 | 556.60 | 570.05 | 570.05 | 1.75% | 392,693 |
| Feb 20, 2026 | 571.35 | 571.35 | 557.00 | 560.25 | 560.25 | -1.57% | 337,404 |
| Feb 19, 2026 | 582.00 | 589.40 | 566.00 | 569.20 | 569.20 | -1.62% | 331,319 |
| Feb 18, 2026 | 584.00 | 587.20 | 568.60 | 578.60 | 578.60 | -0.91% | 628,450 |
| Feb 17, 2026 | 580.15 | 596.55 | 574.35 | 583.90 | 583.90 | 1.34% | 627,744 |
| Feb 16, 2026 | 589.00 | 591.95 | 568.20 | 576.20 | 576.20 | -2.07% | 694,888 |
| Feb 13, 2026 | 571.35 | 607.45 | 558.30 | 588.35 | 588.35 | 1.99% | 2,310,507 |
| Feb 12, 2026 | 602.00 | 607.15 | 572.65 | 576.85 | 576.85 | -6.00% | 780,959 |
| Feb 11, 2026 | 623.00 | 629.50 | 609.50 | 613.70 | 613.70 | -1.47% | 300,971 |
| Feb 10, 2026 | 628.10 | 635.80 | 620.80 | 622.85 | 622.85 | -0.35% | 243,299 |