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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	776	782.7	782.7	791	765.8	677,743
October 16, 2025	758	774.95	774.95	777	755	801,743
October 15, 2025	755.95	756.3	756.3	767	732.3	707,420
October 14, 2025	784.4	755.8	755.8	784.9	754	312,917
October 13, 2025	793	778	778	793	775.4	171,971
October 10, 2025	789.55	798.65	798.65	801.95	777.3	506,287
October 09, 2025	773.2	784.9	784.9	786.8	762.8	398,925
October 08, 2025	761	770.25	770.25	776	755.45	273,720
October 07, 2025	755	760.9	760.9	768	755	193,075
October 06, 2025	762.05	755.75	755.75	772.3	750.85	258,678
October 03, 2025	768.75	760.2	760.2	771	757.8	227,758
October 01, 2025	763.05	768.75	768.75	771.75	757.7	162,621
September 30, 2025	753.95	763.1	763.1	780	751.8	428,308
September 29, 2025	782.95	749.55	749.55	782.95	746.05	602,533
September 26, 2025	802.95	774.4	774.4	803.3	765.55	328,113
September 25, 2025	804.75	802.95	802.95	815.5	800.55	171,721
September 24, 2025	808.8	808	808	813.75	801.4	188,824
September 23, 2025	811.8	808.1	808.1	820	805.9	270,098
September 22, 2025	837.45	810.3	810.3	842.15	807.4	709,698
September 19, 2025	850.5	857.75	857.75	862	842.5	342,065
September 18, 2025	844	850.5	850.5	868.95	840	1.59M
September 17, 2025	825	836.2	836.2	842.2	822	773,903
September 16, 2025	809.5	819.75	819.75	826.95	807.85	271,911
September 15, 2025	818.15	808.55	808.55	818.15	804	212,984
September 12, 2025	818.5	818.25	818.25	824.4	810.1	206,340
September 11, 2025	825	818.4	818.4	826.75	815.25	254,370
September 10, 2025	780	825.3	825.3	829	779	1.75M
September 09, 2025	775	777.85	777.85	781.8	772.5	220,414
September 08, 2025	777.95	772	772	780.25	766	237,942
September 05, 2025	775	776.35	776.35	791	763	386,599
September 04, 2025	782.85	779.6	779.6	791.45	775.3	216,297
September 03, 2025	788.95	778.65	778.65	788.95	770	784,640
September 02, 2025	786.95	793.05	793.05	800.55	784.35	153,231
September 01, 2025	769.75	787.35	787.35	794.8	769	173,037
August 29, 2025	780	768.1	768.1	786.55	761	171,039
August 28, 2025	804.55	778.2	778.2	804.55	775	255,845
August 26, 2025	804	804.55	804.55	814.85	796	312,950
August 25, 2025	805	810.75	810.75	829.8	803.55	936,630
August 22, 2025	806	792.5	792.5	809.5	790.3	202,018
August 21, 2025	816	809.35	809.35	823.4	804	353,810
August 20, 2025	800	815.2	815.2	821.4	790.2	681,187
August 19, 2025	798.05	802.6	802.6	806	794.8	197,025
August 18, 2025	820.5	798.05	798.05	822	791.1	342,572
August 14, 2025	801.2	803.15	803.15	806.7	797.5	225,099
August 13, 2025	809	801.15	801.15	811.1	795.05	306,980
August 12, 2025	791.55	808.8	808.8	823.8	788	640,034
August 11, 2025	785.6	791.55	791.55	796	779	202,620
August 08, 2025	790	785.65	785.65	791.95	779	168,463
August 07, 2025	777	790	790	794.5	771.1	219,263
August 06, 2025	801.65	785.35	785.35	805	776.2	375,900
August 05, 2025	800.65	801.65	801.65	811	795.15	277,357
August 04, 2025	789	800.65	800.65	804.8	775.2	409,403
August 01, 2025	803	792.2	792.2	805.3	785.75	357,788
July 31, 2025	795	806.15	806.15	810	790	433,993
July 30, 2025	809	810.05	810.05	812.45	796.15	273,881
July 29, 2025	796.75	808.45	808.45	815	786.6	313,732
July 28, 2025	782.6	800.1	800.1	803	770.7	841,520
July 25, 2025	824.75	796.65	796.65	824.75	790	384,947
July 24, 2025	826	824.9	824.9	830.5	808.05	680,763
July 23, 2025	820	816.1	816.1	822.7	787.2	1.92M

Zensar Technologies Limited (ZENSARTECH.NS) NSE