Zensar Technologies Limited - ZENSARTECH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	571.35	560.25	560.25	571.35	557	337,404
February 19, 2026	582	569.2	569.2	589.4	566	331,319
February 18, 2026	584	578.6	578.6	587.2	568.6	628,450
February 17, 2026	580.15	583.9	583.9	596.55	574.35	627,744
February 16, 2026	589	576.2	576.2	591.95	568.2	694,888
February 13, 2026	571.35	588.35	588.35	607.45	558.3	2.31M
February 12, 2026	602	576.85	576.85	607.15	572.65	780,959
February 11, 2026	623	613.7	613.7	629.5	609.5	300,971
February 10, 2026	628.1	622.85	622.85	635.8	620.8	243,299
February 09, 2026	633	625.05	625.05	642.55	623.3	520,770
February 06, 2026	641.2	629.6	629.6	644	628.35	301,817
February 05, 2026	651.8	641.2	641.2	658.35	640	233,553
February 04, 2026	668.95	651.8	651.8	668.95	642.05	1.07M
February 03, 2026	691	672.6	672.6	696.7	670.3	716,609
February 02, 2026	672.4	672.1	672.1	675	659.15	334,574
February 01, 2026	654.3	667	667	682	649.1	702,004
January 30, 2026	665	650.2	650.2	672	648.2	760,552
January 29, 2026	693	668.55	668.55	694	662	311,228
January 28, 2026	677.55	688.2	685.8	693.35	675	289,672
January 27, 2026	705	675	675	706.35	672.1	1.03M
January 23, 2026	731.35	704.75	704.75	739.5	697.55	565,176
January 22, 2026	704	722.3	722.3	724.85	704	319,570
January 21, 2026	698	698.4	698.4	703.4	677	554,985
January 20, 2026	716.7	702.75	702.75	723.55	701.7	285,088
January 19, 2026	715	719.7	719.7	723.9	706.1	434,770
January 16, 2026	711.2	715.1	715.1	732.65	711.2	413,155
January 14, 2026	705.2	709.8	709.8	717.9	705.2	719,431
January 13, 2026	713	713.4	713.4	721	705.9	1.29M
January 12, 2026	709.4	712.25	712.25	717.4	700.05	350,595
January 09, 2026	715	709.4	709.4	736.7	704.8	839,791
January 08, 2026	704	718.45	718.45	723.2	696.4	541,620
January 07, 2026	701	704.75	704.75	715.55	697	375,525
January 06, 2026	709.7	702.2	702.2	713.35	698	211,521
January 05, 2026	718.8	709.5	709.5	727.95	703.25	1.11M
January 02, 2026	704.45	699.35	699.35	705	698	127,885
January 01, 2026	705.25	701.15	701.15	708	700	130,022
December 31, 2025	699.95	703.65	703.65	706	692.4	282,881
December 30, 2025	713.15	693.85	693.85	715.05	686.6	546,627
December 29, 2025	723.25	713.1	713.1	725	710.3	165,649
December 26, 2025	739.7	723.25	723.25	741.5	720.65	129,323
December 24, 2025	742	739.7	739.7	742.85	732.85	293,826
December 23, 2025	747	739.85	739.85	748	734.4	241,352
December 22, 2025	743.8	747.4	747.4	752.5	742.2	151,756
December 19, 2025	732.95	741.5	741.5	743.8	732.2	196,902
December 18, 2025	728.9	733	733	749.35	723.1	461,367
December 17, 2025	730.65	728.75	728.75	735.3	724.1	219,346
December 16, 2025	726.55	730.65	730.65	733.3	722	167,999
December 15, 2025	735	731.15	731.15	736.2	726.55	129,777
December 12, 2025	731	736.1	736.1	738.25	727.2	152,330
December 11, 2025	719.7	732.4	732.4	735	709.5	243,778
December 10, 2025	726	719.7	719.7	730.3	716.8	387,500
December 09, 2025	730.2	726.35	726.35	730.3	712.4	241,226
December 08, 2025	744.1	730.2	730.2	744.1	725.6	227,200
December 05, 2025	754	746.15	746.15	758.9	744	206,893
December 04, 2025	735	750.75	750.75	756.2	734.95	514,251
December 03, 2025	733.6	738.4	738.4	741.85	730.25	384,359
December 02, 2025	745.95	733.6	733.6	746.05	726.4	511,665
December 01, 2025	751	745.95	745.95	752.7	738.35	348,118
November 28, 2025	747	749.65	749.65	750.95	742.3	268,645
November 27, 2025	735.25	747	747	748.4	732.35	473,162

Zensar Technologies Limited (ZENSARTECH.NS) NSE