NSE:ZENSARTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	490.30	495.75	486.50	488.80	488.80	-0.21%	189,018
May 21, 2026	493.50	503.15	488.30	489.85	489.85	-0.10%	274,982
May 20, 2026	493.95	495.40	488.45	490.35	490.35	-0.72%	227,220
May 19, 2026	486.50	506.85	486.50	493.90	493.90	1.57%	442,942
May 18, 2026	484.00	490.55	470.10	486.25	486.25	-0.44%	490,405
May 15, 2026	485.00	497.00	485.00	488.40	488.40	0.71%	400,930
May 14, 2026	497.95	497.95	481.20	484.95	484.95	-1.62%	445,982
May 13, 2026	504.90	504.90	490.50	492.95	492.95	-3.09%	673,080
May 12, 2026	523.60	524.00	502.80	508.65	508.65	-2.94%	893,154
May 11, 2026	525.00	531.65	514.00	524.05	524.05	-0.26%	602,016
May 8, 2026	520.95	537.00	520.55	525.40	525.40	0.96%	808,063
May 7, 2026	527.60	532.95	515.00	520.40	520.40	-0.88%	495,666
May 6, 2026	522.60	529.30	517.80	525.00	525.00	2.32%	451,589
May 5, 2026	513.00	517.20	509.10	513.10	513.10	0.62%	361,151
May 4, 2026	518.00	521.10	509.15	509.95	509.95	-0.76%	507,489
Apr 30, 2026	522.00	522.90	510.85	513.85	513.85	-1.41%	506,100
Apr 29, 2026	532.45	532.45	520.00	521.20	521.20	-1.33%	642,433
Apr 28, 2026	548.95	553.40	525.10	528.20	528.20	-3.66%	940,232
Apr 27, 2026	538.35	554.20	538.35	548.25	548.25	2.29%	546,157
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