Zensar Technologies Limited (NSE:ZENSARTECH)
India
· Delayed Price · Currency is INR 559.10
+10.50 (1.91%)
At close: Mar 6, 2026
Zensar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 633.00 | 642.55 | 623.30 | 625.05 | 625.05 | -0.72% | 520,770 |
| Feb 6, 2026 | 641.20 | 644.00 | 628.35 | 629.60 | 629.60 | -1.81% | 302,054 |
| Feb 5, 2026 | 651.80 | 658.35 | 640.00 | 641.20 | 641.20 | -1.63% | 233,553 |
| Feb 4, 2026 | 668.95 | 668.95 | 642.05 | 651.80 | 651.80 | -3.09% | 1,073,284 |
| Feb 3, 2026 | 691.00 | 696.70 | 670.30 | 672.60 | 672.60 | 0.07% | 716,609 |
| Feb 2, 2026 | 672.40 | 675.00 | 659.15 | 672.10 | 672.10 | 0.76% | 334,574 |
| Feb 1, 2026 | 654.30 | 682.00 | 649.10 | 667.00 | 667.00 | 2.58% | 702,004 |
| Jan 30, 2026 | 665.00 | 672.00 | 648.20 | 650.20 | 650.20 | -2.74% | 760,552 |
| Jan 29, 2026 | 693.00 | 694.00 | 662.00 | 668.55 | 668.55 | -2.86% | 311,167 |
| Jan 28, 2026 | 677.55 | 693.35 | 675.00 | 688.20 | 685.80 | 1.96% | 289,574 |
| Jan 27, 2026 | 705.00 | 706.35 | 672.10 | 675.00 | 672.65 | -4.22% | 1,029,681 |
| Jan 23, 2026 | 731.35 | 739.50 | 697.55 | 704.75 | 702.29 | -2.43% | 565,176 |
| Jan 22, 2026 | 704.00 | 724.85 | 704.00 | 722.30 | 719.78 | 3.42% | 319,570 |
| Jan 21, 2026 | 698.00 | 703.40 | 677.00 | 698.40 | 695.96 | -0.62% | 554,985 |
| Jan 20, 2026 | 716.70 | 723.55 | 701.70 | 702.75 | 700.30 | -2.36% | 284,319 |
| Jan 19, 2026 | 715.00 | 723.90 | 706.10 | 719.70 | 717.19 | 0.64% | 434,770 |
| Jan 16, 2026 | 711.20 | 732.65 | 711.20 | 715.10 | 712.61 | 0.75% | 413,118 |
| Jan 14, 2026 | 705.20 | 717.90 | 705.20 | 709.80 | 707.32 | -0.50% | 719,453 |
| Jan 13, 2026 | 713.00 | 721.00 | 705.90 | 713.40 | 710.91 | 0.16% | 1,294,351 |
| Jan 12, 2026 | 709.40 | 717.40 | 700.05 | 712.25 | 709.77 | 0.40% | 350,595 |
| Jan 9, 2026 | 715.00 | 736.70 | 704.80 | 709.40 | 706.93 | -1.26% | 839,467 |
| Jan 8, 2026 | 704.00 | 723.20 | 696.40 | 718.45 | 715.94 | 1.94% | 541,620 |
| Jan 7, 2026 | 701.00 | 715.55 | 697.00 | 704.75 | 702.29 | 0.36% | 375,525 |
| Jan 6, 2026 | 709.70 | 713.35 | 698.00 | 702.20 | 699.75 | -1.03% | 211,521 |
| Jan 5, 2026 | 718.80 | 727.95 | 703.25 | 709.50 | 707.03 | 1.45% | 1,111,691 |
| Jan 2, 2026 | 704.45 | 705.00 | 698.00 | 699.35 | 696.91 | -0.26% | 127,888 |
| Jan 1, 2026 | 705.25 | 708.00 | 700.00 | 701.15 | 698.70 | -0.36% | 130,022 |
| Dec 31, 2025 | 699.95 | 706.00 | 692.40 | 703.65 | 701.20 | 1.41% | 282,881 |
| Dec 30, 2025 | 713.15 | 715.05 | 686.60 | 693.85 | 691.43 | -2.70% | 546,627 |
| Dec 29, 2025 | 723.25 | 725.00 | 710.30 | 713.10 | 710.61 | -1.40% | 165,644 |
| Dec 26, 2025 | 739.70 | 741.50 | 720.65 | 723.25 | 720.73 | -2.22% | 129,323 |
| Dec 24, 2025 | 742.00 | 742.85 | 732.85 | 739.70 | 737.12 | -0.02% | 293,326 |
| Dec 23, 2025 | 747.00 | 748.00 | 734.40 | 739.85 | 737.27 | -1.01% | 241,352 |
| Dec 22, 2025 | 743.80 | 752.50 | 742.20 | 747.40 | 744.79 | 0.80% | 151,756 |
| Dec 19, 2025 | 732.95 | 743.80 | 732.20 | 741.50 | 738.91 | 1.16% | 196,318 |
| Dec 18, 2025 | 728.90 | 749.35 | 723.10 | 733.00 | 730.44 | 0.58% | 461,367 |
| Dec 17, 2025 | 730.65 | 735.30 | 724.10 | 728.75 | 726.21 | -0.26% | 219,341 |
| Dec 16, 2025 | 726.55 | 733.30 | 722.00 | 730.65 | 728.10 | -0.07% | 167,999 |
| Dec 15, 2025 | 735.00 | 736.20 | 726.55 | 731.15 | 728.60 | -0.67% | 129,777 |
| Dec 12, 2025 | 731.00 | 738.25 | 727.20 | 736.10 | 733.53 | 0.51% | 152,305 |
| Dec 11, 2025 | 719.70 | 735.00 | 709.50 | 732.40 | 729.85 | 1.76% | 243,778 |
| Dec 10, 2025 | 726.00 | 730.30 | 716.80 | 719.70 | 717.19 | -0.92% | 387,500 |
| Dec 9, 2025 | 730.20 | 730.30 | 712.40 | 726.35 | 723.82 | -0.53% | 241,226 |
| Dec 8, 2025 | 744.10 | 744.10 | 725.60 | 730.20 | 727.65 | -2.14% | 227,200 |
| Dec 5, 2025 | 754.00 | 758.90 | 744.00 | 746.15 | 743.55 | -0.61% | 206,884 |
| Dec 4, 2025 | 735.00 | 756.20 | 734.95 | 750.75 | 748.13 | 1.67% | 514,249 |
| Dec 3, 2025 | 733.60 | 741.85 | 730.25 | 738.40 | 735.82 | 0.65% | 384,359 |
| Dec 2, 2025 | 745.95 | 746.05 | 726.40 | 733.60 | 731.04 | -1.66% | 511,665 |
| Dec 1, 2025 | 751.00 | 752.70 | 738.35 | 745.95 | 743.35 | -0.49% | 348,118 |
| Nov 28, 2025 | 747.00 | 750.95 | 742.30 | 749.65 | 747.04 | 0.35% | 268,645 |
| Nov 27, 2025 | 735.25 | 748.40 | 732.35 | 747.05 | 744.44 | 1.60% | 473,082 |
| Nov 26, 2025 | 723.00 | 737.50 | 715.65 | 735.30 | 732.74 | 2.67% | 656,048 |
| Nov 25, 2025 | 723.95 | 723.95 | 708.20 | 716.15 | 713.65 | -0.08% | 248,710 |
| Nov 24, 2025 | 711.50 | 724.30 | 704.60 | 716.75 | 714.25 | 1.05% | 636,620 |
| Nov 21, 2025 | 719.60 | 719.60 | 705.50 | 709.30 | 706.83 | -1.43% | 232,629 |
| Nov 20, 2025 | 721.00 | 735.05 | 709.85 | 719.60 | 717.09 | 1.42% | 576,779 |
| Nov 19, 2025 | 704.50 | 724.95 | 702.85 | 709.50 | 707.03 | 0.80% | 600,990 |
| Nov 18, 2025 | 723.00 | 724.25 | 702.00 | 703.85 | 701.40 | -2.82% | 337,286 |
| Nov 17, 2025 | 725.15 | 730.15 | 717.55 | 724.25 | 721.72 | -0.08% | 253,371 |
| Nov 14, 2025 | 723.00 | 726.70 | 712.05 | 724.85 | 722.32 | -0.54% | 463,687 |
| Nov 13, 2025 | 742.00 | 743.55 | 726.20 | 728.80 | 726.26 | -1.71% | 287,260 |
| Nov 12, 2025 | 730.20 | 744.20 | 728.15 | 741.45 | 738.86 | 1.69% | 373,914 |
| Nov 11, 2025 | 728.35 | 730.90 | 705.60 | 729.10 | 726.56 | 0.88% | 740,948 |
| Nov 10, 2025 | 700.00 | 726.85 | 695.00 | 722.75 | 720.23 | 3.60% | 659,968 |
| Nov 7, 2025 | 700.00 | 703.10 | 686.90 | 697.65 | 695.22 | -0.82% | 687,485 |
| Nov 6, 2025 | 737.00 | 744.75 | 698.75 | 703.40 | 700.95 | -4.44% | 751,530 |
| Nov 4, 2025 | 756.95 | 760.05 | 731.90 | 736.10 | 733.53 | -2.62% | 868,075 |
| Nov 3, 2025 | 792.95 | 792.95 | 745.90 | 755.90 | 753.26 | -5.22% | 1,556,599 |
| Oct 31, 2025 | 808.90 | 814.15 | 790.00 | 797.55 | 794.77 | -0.79% | 361,801 |
| Oct 30, 2025 | 804.60 | 806.90 | 798.90 | 803.90 | 801.10 | 0.29% | 169,907 |
| Oct 29, 2025 | 800.00 | 813.85 | 797.15 | 801.60 | 798.80 | 0.16% | 381,522 |
| Oct 28, 2025 | 808.00 | 809.90 | 798.00 | 800.30 | 797.51 | -0.95% | 183,894 |
| Oct 27, 2025 | 809.00 | 812.85 | 801.10 | 807.95 | 805.13 | 0.37% | 277,505 |
| Oct 24, 2025 | 804.00 | 815.15 | 801.50 | 805.00 | 802.19 | 0.49% | 395,025 |
| Oct 23, 2025 | 785.00 | 822.00 | 780.20 | 801.10 | 798.31 | 2.72% | 1,427,958 |
| Oct 21, 2025 | 770.00 | 785.00 | 770.00 | 779.90 | 777.18 | -0.23% | 35,565 |
| Oct 20, 2025 | 781.00 | 792.10 | 769.40 | 781.70 | 778.97 | -0.13% | 213,778 |
| Oct 17, 2025 | 776.00 | 791.00 | 765.80 | 782.70 | 779.97 | 1.00% | 677,714 |
| Oct 16, 2025 | 758.00 | 777.00 | 755.00 | 774.95 | 772.25 | 2.47% | 801,716 |
| Oct 15, 2025 | 755.95 | 767.00 | 732.30 | 756.30 | 753.66 | 0.07% | 707,420 |
| Oct 14, 2025 | 784.40 | 784.90 | 754.00 | 755.80 | 753.16 | -2.85% | 312,917 |
| Oct 13, 2025 | 793.00 | 793.00 | 775.40 | 778.00 | 775.29 | -2.59% | 171,971 |