Zensar Technologies Limited (NSE:ZENSARTECH)
India
· Delayed Price · Currency is INR 746.15
-4.60 (-0.61%)
At close: Dec 5, 2025
Zensar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 754.00 | 758.90 | 744.00 | 745.10 | - | -0.75% | 154,908 |
| Dec 4, 2025 | 735.00 | 756.20 | 734.95 | 750.75 | 750.75 | 1.67% | 514,249 |
| Dec 3, 2025 | 733.60 | 741.85 | 730.25 | 738.40 | 738.40 | 0.65% | 384,359 |
| Dec 2, 2025 | 745.95 | 746.05 | 726.40 | 733.60 | 733.60 | -1.66% | 511,665 |
| Dec 1, 2025 | 751.00 | 752.70 | 738.35 | 745.95 | 745.95 | -0.49% | 348,118 |
| Nov 28, 2025 | 747.00 | 750.95 | 742.30 | 749.65 | 749.65 | 0.35% | 268,645 |
| Nov 27, 2025 | 735.25 | 748.40 | 732.35 | 747.05 | 747.05 | 1.60% | 473,082 |
| Nov 26, 2025 | 723.00 | 737.50 | 715.65 | 735.30 | 735.30 | 2.67% | 656,048 |
| Nov 25, 2025 | 723.95 | 723.95 | 708.20 | 716.15 | 716.15 | -0.08% | 248,710 |
| Nov 24, 2025 | 711.50 | 724.30 | 704.60 | 716.75 | 716.75 | 1.05% | 636,620 |
| Nov 21, 2025 | 719.60 | 719.60 | 705.50 | 709.30 | 709.30 | -1.43% | 232,629 |
| Nov 20, 2025 | 721.00 | 735.05 | 709.85 | 719.60 | 719.60 | 1.42% | 576,779 |
| Nov 19, 2025 | 704.50 | 724.95 | 702.85 | 709.50 | 709.50 | 0.80% | 600,990 |
| Nov 18, 2025 | 723.00 | 724.25 | 702.00 | 703.85 | 703.85 | -2.82% | 337,286 |
| Nov 17, 2025 | 725.15 | 730.15 | 717.55 | 724.25 | 724.25 | -0.08% | 253,371 |
| Nov 14, 2025 | 723.00 | 726.70 | 712.05 | 724.85 | 724.85 | -0.54% | 463,687 |
| Nov 13, 2025 | 742.00 | 743.55 | 726.20 | 728.80 | 728.80 | -1.71% | 287,260 |
| Nov 12, 2025 | 730.20 | 744.20 | 728.15 | 741.45 | 741.45 | 1.69% | 373,914 |
| Nov 11, 2025 | 728.35 | 730.90 | 705.60 | 729.10 | 729.10 | 0.88% | 740,948 |
| Nov 10, 2025 | 700.00 | 726.85 | 695.00 | 722.75 | 722.75 | 3.60% | 659,968 |
| Nov 7, 2025 | 700.00 | 703.10 | 686.90 | 697.65 | 697.65 | -0.82% | 687,485 |
| Nov 6, 2025 | 737.00 | 744.75 | 698.75 | 703.40 | 703.40 | -4.44% | 751,530 |
| Nov 4, 2025 | 756.95 | 760.05 | 731.90 | 736.10 | 736.10 | -2.62% | 868,075 |
| Nov 3, 2025 | 792.95 | 792.95 | 745.90 | 755.90 | 755.90 | -5.22% | 1,556,599 |
| Oct 31, 2025 | 808.90 | 814.15 | 790.00 | 797.55 | 797.55 | -0.79% | 361,801 |
| Oct 30, 2025 | 804.60 | 806.90 | 798.90 | 803.90 | 803.90 | 0.29% | 169,907 |
| Oct 29, 2025 | 800.00 | 813.85 | 797.15 | 801.60 | 801.60 | 0.16% | 381,522 |
| Oct 28, 2025 | 808.00 | 809.90 | 798.00 | 800.30 | 800.30 | -0.95% | 183,894 |
| Oct 27, 2025 | 809.00 | 812.85 | 801.10 | 807.95 | 807.95 | 0.37% | 277,505 |
| Oct 24, 2025 | 804.00 | 815.15 | 801.50 | 805.00 | 805.00 | 0.49% | 395,025 |
| Oct 23, 2025 | 785.00 | 822.00 | 780.20 | 801.10 | 801.10 | 2.72% | 1,427,958 |
| Oct 21, 2025 | 770.00 | 785.00 | 770.00 | 779.90 | 779.90 | -0.23% | 35,565 |
| Oct 20, 2025 | 781.00 | 792.10 | 769.40 | 781.70 | 781.70 | -0.13% | 213,778 |
| Oct 17, 2025 | 776.00 | 791.00 | 765.80 | 782.70 | 782.70 | 1.00% | 677,714 |
| Oct 16, 2025 | 758.00 | 777.00 | 755.00 | 774.95 | 774.95 | 2.47% | 801,716 |
| Oct 15, 2025 | 755.95 | 767.00 | 732.30 | 756.30 | 756.30 | 0.07% | 707,420 |
| Oct 14, 2025 | 784.40 | 784.90 | 754.00 | 755.80 | 755.80 | -2.85% | 312,917 |
| Oct 13, 2025 | 793.00 | 793.00 | 775.40 | 778.00 | 778.00 | -2.59% | 171,971 |
| Oct 10, 2025 | 789.55 | 801.95 | 777.30 | 798.65 | 798.65 | 1.75% | 506,285 |
| Oct 9, 2025 | 773.20 | 786.80 | 762.80 | 784.90 | 784.90 | 1.90% | 398,895 |
| Oct 8, 2025 | 761.00 | 776.00 | 755.45 | 770.25 | 770.25 | 1.23% | 273,720 |
| Oct 7, 2025 | 755.00 | 768.00 | 755.00 | 760.90 | 760.90 | 0.68% | 193,075 |
| Oct 6, 2025 | 762.05 | 772.30 | 750.85 | 755.75 | 755.75 | -0.59% | 258,678 |
| Oct 3, 2025 | 768.75 | 771.00 | 757.80 | 760.20 | 760.20 | -1.11% | 227,758 |
| Oct 1, 2025 | 763.05 | 771.75 | 757.70 | 768.75 | 768.75 | 0.74% | 162,621 |
| Sep 30, 2025 | 753.95 | 780.00 | 751.80 | 763.10 | 763.10 | 1.81% | 428,308 |
| Sep 29, 2025 | 782.95 | 782.95 | 746.05 | 749.55 | 749.55 | -3.21% | 602,533 |
| Sep 26, 2025 | 802.95 | 803.30 | 765.55 | 774.40 | 774.40 | -3.56% | 328,113 |
| Sep 25, 2025 | 804.75 | 815.50 | 800.55 | 802.95 | 802.95 | -0.62% | 171,708 |
| Sep 24, 2025 | 808.80 | 813.75 | 801.40 | 808.00 | 808.00 | -0.01% | 188,824 |
| Sep 23, 2025 | 811.80 | 820.00 | 805.90 | 808.10 | 808.10 | -0.27% | 270,098 |
| Sep 22, 2025 | 837.45 | 842.15 | 807.40 | 810.30 | 810.30 | -5.53% | 709,698 |
| Sep 19, 2025 | 850.50 | 862.00 | 842.50 | 857.75 | 857.75 | 0.85% | 342,091 |
| Sep 18, 2025 | 844.00 | 868.95 | 840.00 | 850.50 | 850.50 | 1.71% | 1,586,460 |
| Sep 17, 2025 | 825.00 | 842.20 | 822.00 | 836.20 | 836.20 | 2.01% | 773,903 |
| Sep 16, 2025 | 809.50 | 826.95 | 807.85 | 819.75 | 819.75 | 1.39% | 271,891 |
| Sep 15, 2025 | 818.15 | 818.15 | 804.00 | 808.55 | 808.55 | -1.19% | 212,901 |
| Sep 12, 2025 | 818.50 | 824.40 | 810.10 | 818.25 | 818.25 | -0.02% | 206,340 |
| Sep 11, 2025 | 825.00 | 826.75 | 815.25 | 818.40 | 818.40 | -0.84% | 254,200 |
| Sep 10, 2025 | 780.00 | 829.00 | 779.00 | 825.30 | 825.30 | 6.10% | 1,752,943 |
| Sep 9, 2025 | 775.00 | 781.80 | 772.50 | 777.85 | 777.85 | 0.76% | 220,402 |
| Sep 8, 2025 | 777.95 | 780.25 | 766.00 | 772.00 | 772.00 | -0.56% | 237,942 |
| Sep 5, 2025 | 775.00 | 791.00 | 763.00 | 776.35 | 776.35 | -0.42% | 386,596 |
| Sep 4, 2025 | 782.85 | 791.45 | 775.30 | 779.60 | 779.60 | 0.12% | 216,297 |
| Sep 3, 2025 | 788.95 | 788.95 | 770.00 | 778.65 | 778.65 | -1.82% | 784,608 |
| Sep 2, 2025 | 786.95 | 800.55 | 784.35 | 793.05 | 793.05 | 0.72% | 153,261 |
| Sep 1, 2025 | 769.75 | 794.80 | 769.00 | 787.35 | 787.35 | 2.51% | 173,037 |
| Aug 29, 2025 | 780.00 | 786.55 | 761.00 | 768.10 | 768.10 | -1.30% | 171,070 |
| Aug 28, 2025 | 804.55 | 804.55 | 775.00 | 778.20 | 778.20 | -3.28% | 255,845 |
| Aug 26, 2025 | 804.00 | 814.85 | 796.00 | 804.55 | 804.55 | -0.76% | 312,950 |
| Aug 25, 2025 | 805.00 | 829.80 | 803.55 | 810.75 | 810.75 | 2.30% | 936,633 |
| Aug 22, 2025 | 806.00 | 809.50 | 790.30 | 792.50 | 792.50 | -2.08% | 201,920 |
| Aug 21, 2025 | 816.00 | 823.40 | 804.00 | 809.35 | 809.35 | -0.72% | 353,738 |
| Aug 20, 2025 | 800.00 | 821.40 | 790.20 | 815.20 | 815.20 | 1.57% | 681,187 |
| Aug 19, 2025 | 798.05 | 806.00 | 794.80 | 802.60 | 802.60 | 0.57% | 196,965 |
| Aug 18, 2025 | 820.50 | 822.00 | 791.10 | 798.05 | 798.05 | -0.63% | 342,619 |
| Aug 14, 2025 | 801.20 | 806.70 | 797.50 | 803.15 | 803.15 | 0.25% | 225,003 |
| Aug 13, 2025 | 809.00 | 811.10 | 795.05 | 801.15 | 801.15 | -0.95% | 306,980 |
| Aug 12, 2025 | 791.55 | 823.80 | 788.00 | 808.80 | 808.80 | 2.18% | 640,034 |
| Aug 11, 2025 | 785.60 | 796.00 | 779.00 | 791.55 | 791.55 | 0.75% | 202,620 |
| Aug 8, 2025 | 790.00 | 791.95 | 779.00 | 785.65 | 785.65 | -0.55% | 168,463 |
| Aug 7, 2025 | 777.00 | 794.50 | 771.10 | 790.00 | 790.00 | 0.59% | 219,263 |
| Aug 6, 2025 | 801.65 | 805.00 | 776.20 | 785.35 | 785.35 | -2.03% | 375,898 |
| Aug 5, 2025 | 800.65 | 811.00 | 795.15 | 801.65 | 801.65 | 0.12% | 277,357 |
| Aug 4, 2025 | 789.00 | 804.80 | 775.20 | 800.65 | 800.65 | 1.07% | 409,403 |
| Aug 1, 2025 | 803.00 | 805.30 | 785.75 | 792.20 | 792.20 | -1.73% | 357,788 |
| Jul 31, 2025 | 795.00 | 810.00 | 790.00 | 806.15 | 806.15 | -0.48% | 433,993 |
| Jul 30, 2025 | 809.00 | 812.45 | 796.15 | 810.05 | 810.05 | 0.20% | 273,881 |
| Jul 29, 2025 | 796.75 | 815.00 | 786.60 | 808.45 | 808.45 | 1.04% | 313,732 |
| Jul 28, 2025 | 782.60 | 803.00 | 770.70 | 800.10 | 800.10 | 0.43% | 841,520 |
| Jul 25, 2025 | 824.75 | 824.75 | 790.00 | 796.65 | 796.65 | -3.42% | 384,947 |
| Jul 24, 2025 | 826.00 | 830.50 | 808.05 | 824.90 | 824.90 | 1.08% | 680,763 |
| Jul 23, 2025 | 820.00 | 822.70 | 787.20 | 816.10 | 816.10 | 0.59% | 1,919,591 |
| Jul 22, 2025 | 846.00 | 857.30 | 808.55 | 811.30 | 811.30 | -4.04% | 987,183 |
| Jul 21, 2025 | 826.50 | 850.50 | 819.00 | 845.45 | 845.45 | 2.31% | 1,116,440 |
| Jul 18, 2025 | 834.35 | 834.35 | 817.15 | 826.40 | 826.40 | -0.53% | 469,873 |
| Jul 17, 2025 | 833.95 | 834.95 | 819.00 | 830.80 | 830.80 | 0.11% | 568,313 |
| Jul 16, 2025 | 811.60 | 854.00 | 811.50 | 829.85 | 829.85 | 2.39% | 2,554,189 |
| Jul 15, 2025 | 808.70 | 818.55 | 801.60 | 810.50 | 810.50 | 0.23% | 434,211 |
| Jul 14, 2025 | 819.00 | 819.95 | 804.00 | 808.65 | 808.65 | -1.23% | 325,171 |