Zensar Technologies Limited (ZENSARTECH.NS) NSE

745.75

-5(-0.67%)

Updated at December 05 01:43PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025735750.75750.75756.2734.95514,251
December 03, 2025733.6738.4738.4741.85730.25384,359
December 02, 2025745.95733.6733.6746.05726.4511,665
December 01, 2025751745.95745.95752.7738.35348,118
November 28, 2025747749.65749.65750.95742.3268,645
November 27, 2025735.25747747748.4732.35473,162
November 26, 2025723735.3735.3737.5715.65655,998
November 25, 2025723.95716.15716.15723.95708.2248,719
November 24, 2025711.5716.75716.75724.3704.6636,620
November 21, 2025719.6709.3709.3719.6705.5232,629
November 19, 2025704.5709.5709.5724.95702.85600,990
November 18, 2025723703.85703.85724.25702337,286
November 17, 2025725.15724.25724.25730.15717.55253,411
November 14, 2025723724.85724.85726.7712.05463,758
November 13, 2025742728.8728.8743.55726.2287,821
November 12, 2025730.2741.45741.45744.2728.15373,914
November 11, 2025728.35729.1729.1730.9705.6740,964
November 10, 2025700722.75722.75726.85695659,968
November 07, 2025700697.65697.65703.1686.9687,434
November 06, 2025737703.4703.4744.75698.75751,530
November 04, 2025756.95736.1736.1760.05731.9868,075
November 03, 2025792.95755.9755.9792.95745.91.56M
October 31, 2025808.9797.55797.55814.15790361,801
October 30, 2025804.6803.9803.9806.9798.9169,907
October 29, 2025800801.6801.6813.85797.15381,587
October 28, 2025808800.3800.3809.9798183,894
October 27, 2025809807.95807.95812.85801.1277,505
October 24, 2025804805805815.15801.5395,082
October 23, 2025785801.1801.1822780.21.43M
October 21, 2025770779.9779.978577035,565
October 20, 2025781781.7781.7792.1769.4213,910
October 17, 2025776782.7782.7791765.8677,743
October 16, 2025758774.95774.95777755801,743
October 15, 2025755.95756.3756.3767732.3707,420
October 14, 2025784.4755.8755.8784.9754312,917
October 13, 2025793778778793775.4171,971
October 10, 2025789.55798.65798.65801.95777.3506,287
October 09, 2025773.2784.9784.9786.8762.8398,925
October 08, 2025761770.25770.25776755.45273,720
October 07, 2025755760.9760.9768755193,075
October 06, 2025762.05755.75755.75772.3750.85258,678
October 03, 2025768.75760.2760.2771757.8227,758
October 01, 2025763.05768.75768.75771.75757.7162,621
September 30, 2025753.95763.1763.1780751.8428,308
September 29, 2025782.95749.55749.55782.95746.05602,533
September 26, 2025802.95774.4774.4803.3765.55328,113
September 25, 2025804.75802.95802.95815.5800.55171,721
September 24, 2025808.8808808813.75801.4188,824
September 23, 2025811.8808.1808.1820805.9270,098
September 22, 2025837.45810.3810.3842.15807.4709,698
September 19, 2025850.5857.75857.75862842.5342,065
September 18, 2025844850.5850.5868.958401.59M
September 17, 2025825836.2836.2842.2822773,903
September 16, 2025809.5819.75819.75826.95807.85271,911
September 15, 2025818.15808.55808.55818.15804212,984
September 12, 2025818.5818.25818.25824.4810.1206,340
September 11, 2025825818.4818.4826.75815.25254,370
September 10, 2025780825.3825.38297791.75M
September 09, 2025775777.85777.85781.8772.5220,414
September 08, 2025777.95772772780.25766237,942
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved