Zensar Technologies Limited (ZENSARTECH.NS) NSE

711.35

-2.05002(-0.29%)

Updated at January 14 02:46PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026713713.4713.4721705.91.29M
January 12, 2026709.4712.25712.25717.4700.05350,595
January 09, 2026715709.4709.4736.7704.8839,791
January 08, 2026704718.45718.45723.2696.4541,620
January 07, 2026701704.75704.75715.55697375,525
January 06, 2026709.7702.2702.2713.35698211,521
January 05, 2026718.8709.5709.5727.95703.251.11M
January 02, 2026704.45699.35699.35705698127,885
January 01, 2026705.25701.15701.15708700130,022
December 31, 2025699.95703.65703.65706692.4282,881
December 30, 2025713.15693.85693.85715.05686.6546,627
December 29, 2025723.25713.1713.1725710.3165,649
December 26, 2025739.7723.25723.25741.5720.65129,323
December 24, 2025742739.7739.7742.85732.85293,826
December 23, 2025747739.85739.85748734.4241,352
December 22, 2025743.8747.4747.4752.5742.2151,756
December 19, 2025732.95741.5741.5743.8732.2196,902
December 18, 2025728.9733733749.35723.1461,367
December 17, 2025730.65728.75728.75735.3724.1219,346
December 16, 2025726.55730.65730.65733.3722167,999
December 15, 2025735731.15731.15736.2726.55129,777
December 12, 2025731736.1736.1738.25727.2152,330
December 11, 2025719.7732.4732.4735709.5243,778
December 10, 2025726719.7719.7730.3716.8387,500
December 09, 2025730.2726.35726.35730.3712.4241,226
December 08, 2025744.1730.2730.2744.1725.6227,200
December 05, 2025754746.15746.15758.9744206,893
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved