Zensar Technologies Limited ZENSARTECH
NSE · India · Technology Services
INR 434.35+12.25 (+2.90%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 422.10 | -1.61% | INR 429.40 | INR 438.95 | INR 420.15 | 995.00K |
| 2026-09-29 | INR 429.00 | -1.76% | INR 436.90 | INR 438.90 | INR 427.50 | 677.41K |
| 2026-09-28 | INR 436.70 | +0.41% | INR 434.90 | INR 452.00 | INR 432.50 | 2.45M |
| 2026-09-25 | INR 434.90 | +2.92% | INR 422.40 | INR 436.00 | INR 416.15 | 1.05M |
| 2026-09-24 | INR 422.55 | -1.90% | INR 430.00 | INR 430.00 | INR 418.50 | 1.16M |
| 2026-09-23 | INR 430.75 | -0.43% | INR 435.60 | INR 435.60 | INR 426.60 | 1.01M |
| 2026-09-22 | INR 432.60 | -0.87% | INR 432.55 | INR 439.30 | INR 431.70 | 578.69K |
| 2026-09-21 | INR 436.40 | -0.01% | INR 437.00 | INR 437.95 | INR 431.60 | 914.31K |
| 2026-09-18 | INR 436.45 | -1.22% | INR 442.40 | INR 443.85 | INR 433.00 | 1.10M |
| 2026-09-17 | INR 441.85 | -1.84% | INR 450.00 | INR 450.15 | INR 431.60 | 2.46M |
| 2026-09-16 | INR 450.15 | +2.26% | INR 446.40 | INR 461.40 | INR 438.00 | 10.54M |
| 2026-09-15 | INR 440.20 | +3.52% | INR 430.00 | INR 479.90 | INR 430.00 | 42.02M |
| 2026-09-14 | INR 425.25 | 0.00% | INR 425.25 | INR 425.25 | INR 425.25 | 0 |
| 2026-09-11 | INR 425.25 | -0.50% | INR 425.70 | INR 432.80 | INR 421.00 | 980.59K |
| 2026-09-10 | INR 427.40 | -2.19% | INR 437.00 | INR 439.40 | INR 426.45 | 865.42K |
| 2026-09-09 | INR 436.95 | -3.02% | INR 450.55 | INR 450.55 | INR 435.10 | 870.65K |
| 2026-09-08 | INR 450.55 | -0.73% | INR 454.05 | INR 454.90 | INR 448.00 | 259.75K |
| 2026-09-07 | INR 453.85 | -1.67% | INR 462.70 | INR 463.10 | INR 450.00 | 659.07K |
| 2026-09-04 | INR 461.55 | -0.84% | INR 468.50 | INR 475.95 | INR 460.50 | 499.42K |
| 2026-09-03 | INR 465.45 | +1.06% | INR 463.90 | INR 468.00 | INR 455.60 | 934.78K |
| 2026-09-02 | INR 460.55 | -2.62% | INR 469.95 | INR 470.15 | INR 460.00 | 470.78K |
| 2026-09-01 | INR 472.95 | +2.74% | INR 463.00 | INR 475.55 | INR 457.70 | 1.12M |
| 2026-08-31 | INR 460.35 | -2.18% | INR 470.60 | INR 475.70 | INR 456.00 | 1.33M |
| 2026-08-28 | INR 470.60 | +1.48% | INR 465.80 | INR 475.00 | INR 464.35 | 1.83M |
| 2026-08-27 | INR 463.75 | -1.72% | INR 473.40 | INR 474.75 | INR 461.50 | 526.32K |
| 2026-08-26 | INR 471.85 | -0.05% | INR 474.45 | INR 479.60 | INR 470.50 | 462.67K |
| 2026-08-25 | INR 472.10 | -1.01% | INR 478.75 | INR 484.35 | INR 468.55 | 485.67K |
| 2026-08-24 | INR 476.90 | -1.38% | INR 483.55 | INR 496.40 | INR 475.05 | 662.96K |
| 2026-08-21 | INR 483.55 | -0.29% | INR 486.60 | INR 487.40 | INR 480.50 | 451.49K |
| 2026-08-20 | INR 484.95 | +1.49% | INR 480.30 | INR 493.75 | INR 480.30 | 602.00K |
| 2026-08-19 | INR 477.85 | -1.45% | INR 485.20 | INR 492.90 | INR 476.45 | 539.10K |
| 2026-08-18 | INR 484.90 | -1.19% | INR 490.50 | INR 493.20 | INR 483.00 | 477.87K |
| 2026-08-17 | INR 490.75 | -0.01% | INR 491.70 | INR 495.85 | INR 483.90 | 460.65K |
| 2026-08-14 | INR 490.80 | -1.57% | INR 498.65 | INR 501.70 | INR 490.00 | 573.14K |
| 2026-08-13 | INR 498.65 | +0.85% | INR 494.50 | INR 500.95 | INR 491.00 | 366.91K |
| 2026-08-12 | INR 494.45 | -1.23% | INR 502.85 | INR 503.00 | INR 489.80 | 477.61K |
| 2026-08-11 | INR 500.60 | +0.35% | INR 500.30 | INR 509.95 | INR 499.00 | 589.33K |
| 2026-08-10 | INR 498.85 | -0.03% | INR 499.00 | INR 507.00 | INR 497.00 | 561.07K |
| 2026-08-07 | INR 499.00 | -0.33% | INR 500.65 | INR 507.65 | INR 497.00 | 707.36K |
| 2026-08-06 | INR 500.65 | +0.06% | INR 502.10 | INR 505.00 | INR 497.45 | 732.65K |
| 2026-08-05 | INR 500.35 | -2.24% | INR 513.10 | INR 515.95 | INR 497.60 | 1.21M |
| 2026-08-04 | INR 511.80 | -1.20% | INR 519.00 | INR 522.95 | INR 506.20 | 1.22M |
| 2026-08-03 | INR 518.00 | +1.98% | INR 510.15 | INR 521.00 | INR 500.60 | 2.26M |
| 2026-07-31 | INR 507.95 | -2.49% | INR 524.70 | INR 524.70 | INR 503.45 | 1.58M |
| 2026-07-30 | INR 520.90 | -2.63% | INR 529.70 | INR 540.45 | INR 519.50 | 1.98M |
| 2026-07-29 | INR 534.95 | +1.96% | INR 529.90 | INR 553.10 | INR 529.00 | 4.71M |
| 2026-07-28 | INR 524.65 | +1.79% | INR 516.60 | INR 541.50 | INR 516.60 | 5.37M |
| 2026-07-27 | INR 515.40 | +1.88% | INR 510.10 | INR 521.50 | INR 502.20 | 2.24M |
| 2026-07-24 | INR 505.90 | +3.87% | INR 487.00 | INR 510.00 | INR 484.00 | 4.47M |
| 2026-07-23 | INR 487.05 | -2.09% | INR 498.80 | INR 499.20 | INR 485.00 | 1.01M |
| 2026-07-22 | INR 497.45 | -3.20% | INR 516.45 | INR 516.45 | INR 494.25 | 1.32M |
| 2026-07-21 | INR 513.90 | -2.37% | INR 528.00 | INR 529.90 | INR 509.80 | 1.81M |
| 2026-07-20 | INR 526.35 | +1.58% | INR 520.70 | INR 533.45 | INR 516.10 | 3.05M |
| 2026-07-17 | INR 518.15 | -2.50% | INR 525.05 | INR 533.40 | INR 514.00 | 3.26M |
| 2026-07-16 | INR 531.45 | +3.58% | INR 520.00 | INR 549.80 | INR 518.20 | 12.47M |
| 2026-07-15 | INR 513.10 | -2.80% | INR 526.90 | INR 527.90 | INR 509.00 | 3.54M |
| 2026-07-14 | INR 527.90 | -2.28% | INR 545.55 | INR 558.00 | INR 523.10 | 12.93M |
| 2026-07-13 | INR 540.20 | +6.29% | INR 504.00 | INR 547.40 | INR 496.10 | 33.05M |
| 2026-07-10 | INR 508.25 | +13.60% | INR 454.35 | INR 515.80 | INR 453.20 | 47.03M |
| 2026-07-09 | INR 447.40 | -0.82% | INR 454.35 | INR 454.35 | INR 442.55 | 1.44M |
| 2026-07-08 | INR 451.10 | -3.55% | INR 464.00 | INR 466.70 | INR 448.10 | 1.68M |
| 2026-07-07 | INR 467.70 | -2.14% | INR 478.50 | INR 480.00 | INR 461.00 | 4.35M |
| 2026-07-06 | INR 477.95 | -7.39% | INR 514.00 | INR 514.00 | INR 475.55 | 7.48M |
| 2026-07-03 | INR 516.10 | +10.43% | INR 478.50 | INR 522.40 | INR 478.50 | 60.76M |
| 2026-07-02 | INR 467.35 | +9.69% | INR 429.45 | INR 482.50 | INR 429.45 | 39.27M |
| 2026-07-01 | INR 426.05 | +0.18% | INR 425.30 | INR 442.80 | INR 423.00 | 748.81K |
| 2026-06-30 | INR 425.30 | -1.87% | INR 438.10 | INR 439.90 | INR 424.00 | 406.61K |
| 2026-06-29 | INR 433.40 | -2.69% | INR 444.40 | INR 445.40 | INR 430.85 | 458.99K |
| 2026-06-26 | INR 445.40 | 0.00% | INR 445.40 | INR 445.40 | INR 445.40 | 0 |
| 2026-06-25 | INR 445.40 | -1.72% | INR 457.00 | INR 458.50 | INR 444.20 | 318.98K |
| 2026-06-24 | INR 453.20 | +2.20% | INR 445.65 | INR 455.70 | INR 444.05 | 563.56K |
| 2026-06-23 | INR 443.45 | -1.49% | INR 454.00 | INR 454.00 | INR 441.10 | 460.27K |
| 2026-06-22 | INR 450.15 | +0.49% | INR 454.00 | INR 457.70 | INR 445.90 | 810.79K |
| 2026-06-19 | INR 447.95 | -3.20% | INR 457.95 | INR 457.95 | INR 444.65 | 1.08M |
| 2026-06-18 | INR 462.75 | +0.27% | INR 462.95 | INR 468.00 | INR 458.60 | 272.65K |
| 2026-06-17 | INR 461.50 | -0.58% | INR 467.15 | INR 473.65 | INR 459.80 | 865.62K |
| 2026-06-16 | INR 464.20 | +2.95% | INR 455.00 | INR 465.00 | INR 449.00 | 811.14K |
| 2026-06-15 | INR 450.90 | -0.42% | INR 460.00 | INR 466.60 | INR 448.00 | 601.16K |
| 2026-06-12 | INR 452.80 | +2.26% | INR 453.00 | INR 455.00 | INR 443.20 | 459.32K |
| 2026-06-11 | INR 442.80 | -3.16% | INR 457.00 | INR 457.00 | INR 438.40 | 929.41K |
| 2026-06-10 | INR 457.25 | -1.49% | INR 467.75 | INR 472.90 | INR 455.85 | 480.77K |
| 2026-06-09 | INR 464.15 | -2.22% | INR 475.00 | INR 479.80 | INR 459.55 | 807.58K |
| 2026-06-08 | INR 474.70 | -2.09% | INR 476.65 | INR 484.80 | INR 472.60 | 386.85K |
| 2026-06-05 | INR 484.85 | +0.69% | INR 484.00 | INR 488.10 | INR 481.15 | 457.55K |
| 2026-06-04 | INR 481.55 | -5.53% | INR 509.50 | INR 509.50 | INR 476.50 | 1.87M |
| 2026-06-03 | INR 509.75 | -1.96% | INR 519.85 | INR 519.85 | INR 500.00 | 562.12K |
| 2026-06-02 | INR 519.95 | +4.94% | INR 496.00 | INR 529.40 | INR 495.40 | 4.51M |
| 2026-06-01 | INR 495.45 | +0.26% | INR 495.10 | INR 510.00 | INR 488.70 | 758.14K |
| 2026-05-29 | INR 494.15 | +0.58% | INR 495.30 | INR 509.80 | INR 492.00 | 610.05K |
| 2026-05-28 | INR 491.30 | 0.00% | INR 491.30 | INR 491.30 | INR 491.30 | 0 |