Skip to main content
Zensar Technologies Limited (BOM:504067)
India flag India · Delayed Price · Currency is INR
544.45
-13.90 (-2.49%)
At close: Mar 9, 2026

Zensar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026553.55562.85545.00558.35558.351.80%12,197
Mar 5, 2026564.85564.85543.00548.50548.50-1.04%25,577
Mar 4, 2026558.15573.60550.00554.25554.25-2.52%44,820
Mar 2, 2026539.10574.65539.05568.60568.600.72%48,065
Feb 27, 2026551.40566.70550.35564.55564.551.88%38,809
Feb 26, 2026543.20568.55541.90554.15554.152.04%78,277
Feb 25, 2026539.00556.85539.00543.05543.051.01%47,618
Feb 24, 2026568.95568.95536.50537.60537.60-5.80%73,166
Feb 23, 2026561.25572.00557.20570.70570.701.88%13,403
Feb 20, 2026570.20570.20557.10560.15560.15-1.60%44,786
Feb 19, 2026584.05588.70566.95569.25569.25-1.24%10,838
Feb 18, 2026602.15602.15568.75576.40576.40-1.25%17,044
Feb 17, 2026577.30596.20576.00583.70583.701.33%26,185
Feb 16, 2026589.35590.60568.45576.05576.05-2.02%34,232
Feb 13, 2026576.10607.45559.00587.95587.952.03%149,771
Feb 12, 2026604.85607.00572.10576.25576.25-6.15%99,547
Feb 11, 2026622.80629.20610.00614.00614.00-1.41%21,698
Feb 10, 2026627.15635.00620.70622.75622.75-0.42%25,693
Feb 9, 2026630.25642.40623.75625.35625.35-0.61%13,442
Feb 6, 2026641.20643.15628.05629.20629.20-1.85%30,032
Feb 5, 2026649.90658.55638.75641.05641.05-1.71%31,266
Feb 4, 2026666.15666.15642.00652.20652.20-3.05%62,761
Feb 3, 2026698.35698.35671.05672.75672.750.07%24,554
Feb 2, 2026676.20676.20659.90672.30672.300.74%25,183
Feb 1, 2026651.65682.10648.70667.35667.352.65%45,555
Jan 30, 2026665.00671.95648.40650.15650.15-2.74%45,074
Jan 29, 2026704.95704.95662.00668.45668.45-2.91%27,829
Jan 28, 2026675.20693.05670.35688.50686.101.98%139,207
Jan 27, 2026704.95706.20672.15675.15672.80-4.30%174,701
Jan 23, 2026734.25740.05696.00705.50703.04-2.28%341,035
Jan 22, 2026699.65725.00699.65721.95719.433.33%21,041
Jan 21, 2026690.85703.05678.00698.70696.26-0.55%20,686
Jan 20, 2026712.35723.95701.25702.55700.10-2.47%419,085
Jan 19, 2026710.65723.40706.85720.35717.840.73%431,175
Jan 16, 2026710.40732.00710.40715.10712.610.67%27,523
Jan 14, 2026705.00717.25704.95710.35707.87-0.54%16,239
Jan 13, 2026713.10720.70705.00714.20711.710.23%11,984
Jan 12, 2026711.00717.20700.00712.55710.070.49%14,001
Jan 9, 2026715.95736.35704.80709.05706.58-1.29%135,994
Jan 8, 2026705.05723.00696.15718.30715.801.88%32,716
Jan 7, 2026699.05714.85696.80705.05702.590.46%14,848
Jan 6, 2026700.40713.45698.00701.85699.40-1.06%10,281
Jan 5, 2026700.05727.70700.05709.35706.881.45%44,771
Jan 2, 2026701.90704.05698.00699.20696.76-0.18%5,502
Jan 1, 2026705.00707.85700.00700.45698.01-0.38%6,717
Dec 31, 2025698.85705.85692.45703.15700.701.27%24,135
Dec 30, 2025713.05713.05686.65694.30691.88-2.63%14,670
Dec 29, 2025721.40723.50710.50713.05710.56-1.40%23,935
Dec 26, 2025735.55739.00721.00723.15720.63-2.27%15,557
Dec 24, 2025742.00742.45732.95739.95737.370.01%13,309
Dec 23, 2025747.60747.60734.60739.90737.32-1.03%14,912
Dec 22, 2025734.85752.15734.85747.60744.990.75%16,779
Dec 19, 2025733.00744.45733.00742.00739.411.23%6,042
Dec 18, 2025725.00748.95723.50733.00730.440.60%16,593
Dec 17, 2025720.15735.00720.15728.65726.11-0.31%8,738
Dec 16, 2025729.70733.00722.10730.95728.400.03%3,384
Dec 15, 2025735.50736.10726.60730.70728.15-0.75%8,245
Dec 12, 2025732.05738.05728.35736.20733.630.56%3,277
Dec 11, 2025719.40733.80709.30732.10729.551.77%8,252
Dec 10, 2025726.00727.65717.05719.40716.89-0.94%8,760
Dec 9, 2025725.05728.00712.50726.20723.67-0.55%17,041
Dec 8, 2025744.90744.90726.00730.20727.65-2.10%12,647
Dec 5, 2025755.00755.85744.05745.85743.25-0.77%14,596
Dec 4, 2025734.25756.00734.25751.60748.981.88%14,698
Dec 3, 2025733.00741.70730.25737.70735.130.48%20,024
Dec 2, 2025740.15744.55726.00734.20731.64-1.51%25,322
Dec 1, 2025751.50751.55738.90745.45742.85-0.50%10,244
Nov 28, 2025749.15751.00743.75749.20746.590.30%12,710
Nov 27, 2025735.00748.30732.75746.95744.351.58%49,320
Nov 26, 2025715.70737.50715.70735.35732.792.81%145,755
Nov 25, 2025714.35723.40708.05715.25712.76-0.13%18,662
Nov 24, 2025711.95723.40704.05716.15713.650.99%21,127
Nov 21, 2025723.25723.25705.70709.15706.68-1.41%58,001
Nov 20, 2025720.40734.90709.85719.30716.791.33%21,213
Nov 19, 2025707.00725.00702.10709.85707.380.82%43,578
Nov 18, 2025728.85728.85701.75704.10701.65-2.76%9,950
Nov 17, 2025721.95730.30717.70724.05721.53-0.12%15,283
Nov 14, 2025723.00726.70712.50724.95722.42-0.54%14,020
Nov 13, 2025740.40743.45726.05728.85726.31-1.77%17,764
Nov 12, 2025720.15744.45720.15741.95739.361.74%28,773
Nov 11, 2025734.85734.85706.60729.25726.710.94%16,644
Nov 10, 2025699.25726.95695.05722.45719.933.33%37,937
Nov 7, 2025697.20702.50687.20699.20696.76-0.65%28,065
Nov 6, 2025744.55744.90699.05703.75701.30-4.38%26,445
Nov 4, 2025753.70760.00732.10736.00733.43-2.67%42,366
Nov 3, 2025796.35796.35745.80756.20753.56-5.20%89,858
Oct 31, 2025810.00813.40791.15797.70794.92-0.62%10,667
Oct 30, 2025806.00807.25798.70802.70799.900.08%9,749
Oct 29, 2025804.95813.00797.75802.05799.250.11%13,314
Oct 28, 2025812.95812.95798.05801.20798.41-0.95%16,127
Oct 27, 2025805.90812.55800.65808.90806.080.43%18,668
Oct 24, 2025808.25815.25801.90805.45802.640.62%13,416
Oct 23, 2025784.15822.50781.50800.45797.662.82%48,873
Oct 21, 2025775.00785.40773.95778.50775.79-0.26%2,998
Oct 20, 2025780.15792.10769.05780.55777.83-0.27%17,388
Oct 17, 2025779.95790.55766.50782.70779.971.03%12,253
Oct 16, 2025759.85777.00755.50774.75772.052.40%18,207
Oct 15, 2025756.40767.00733.00756.60753.960.03%128,730
Oct 14, 2025778.80783.15755.00756.35753.71-2.88%15,810
Oct 13, 2025797.10797.10775.75778.75776.04-2.32%8,958