Zensar Technologies Limited (NSE:ZENSARTECH)
India · Delayed Price · Currency is INR 491.05
-7.60 (-1.52%)
Aug 14, 2026, 10:40 AM IST
NSE:ZENSARTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 498.65 | 501.70 | 490.65 | 491.25 | - | -1.48% | 170,637 |
| 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 |
| Jun 24, 2026 | 445.65 | 455.70 | 444.05 | 453.20 | 442.46 | 2.20% | 563,562 |
| Jun 23, 2026 | 454.00 | 454.00 | 441.10 | 443.45 | 432.94 | -1.49% | 460,273 |
| Jun 22, 2026 | 454.00 | 457.70 | 445.90 | 450.15 | 439.48 | 0.49% | 810,793 |
| Jun 19, 2026 | 457.95 | 457.95 | 444.65 | 447.95 | 437.33 | -3.20% | 1,084,325 |
| Jun 18, 2026 | 462.95 | 468.00 | 458.60 | 462.75 | 451.78 | 0.27% | 272,650 |
| Jun 17, 2026 | 467.15 | 473.65 | 459.80 | 461.50 | 450.56 | -0.58% | 865,615 |
| Jun 16, 2026 | 455.00 | 465.00 | 449.00 | 464.20 | 453.19 | 2.95% | 811,138 |
| Jun 15, 2026 | 460.00 | 466.60 | 448.00 | 450.90 | 440.21 | -0.42% | 601,163 |
| Jun 12, 2026 | 453.00 | 455.00 | 443.20 | 452.80 | 442.06 | 2.26% | 459,316 |
| Jun 11, 2026 | 457.00 | 457.00 | 438.40 | 442.80 | 432.30 | -3.16% | 929,412 |
| Jun 10, 2026 | 467.75 | 472.90 | 455.85 | 457.25 | 446.41 | -1.49% | 480,774 |
| Jun 9, 2026 | 475.00 | 479.80 | 459.55 | 464.15 | 453.15 | -2.22% | 807,576 |
| Jun 8, 2026 | 476.65 | 484.80 | 472.60 | 474.70 | 463.45 | -2.09% | 386,846 |
| Jun 5, 2026 | 484.00 | 488.10 | 481.15 | 484.85 | 473.35 | 0.69% | 457,553 |