tiprankstipranks
Trending News
More News >
Zensar Technologies Limited (IN:ZENSARTECH)
:ZENSARTECH
India Market
Advertisement

Zensar Technologies Limited (ZENSARTECH) Historical Prices

Compare
5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
779.95
790.55
766.50
782.70
782.70
+1.03%
12,253
0.32
Oct 16, 2025
759.85
777.00
755.50
774.75
774.75
+2.40%
18,207
0.46
Oct 15, 2025
756.40
767.00
733.00
756.60
756.60
+0.03%
128,730
3.45
Oct 14, 2025
778.80
783.15
755.00
756.35
756.35
-2.88%
15,810
0.42
Oct 13, 2025
797.10
797.10
775.75
778.75
778.75
-2.32%
8,958
0.24
Oct 10, 2025
784.05
801.55
777.90
797.25
797.25
+1.61%
481,944
15.98
Oct 09, 2025
779.80
786.70
763.10
784.65
784.65
+1.90%
7,186
0.24
Oct 08, 2025
772.95
775.55
756.65
770.05
770.05
+1.24%
7,259
0.24
Oct 07, 2025
755.00
768.00
755.00
760.65
760.65
+0.68%
9,956
0.32
Oct 06, 2025
758.55
772.05
750.95
755.55
755.55
-0.68%
24,780
0.81
Oct 03, 2025
761.10
770.45
758.00
760.75
760.75
-1.05%
17,233
0.56
Oct 01, 2025
764.00
770.20
758.35
768.85
768.85
+0.92%
6,742
0.21
Sep 30, 2025
753.05
774.30
752.90
761.85
761.85
+1.30%
380,237
14.54
Sep 29, 2025
775.15
780.10
747.00
752.05
752.05
-2.81%
8,784
0.34
Sep 26, 2025
802.65
803.35
766.40
773.80
773.80
-3.59%
14,342
0.55
Sep 25, 2025
807.95
814.85
800.95
802.65
802.65
-0.70%
11,536
0.44
Sep 24, 2025
800.35
813.00
800.35
808.30
808.30
+0.04%
7,257
0.27
Sep 23, 2025
824.95
824.95
806.00
808.00
808.00
-0.28%
20,998
0.79
Sep 22, 2025
844.95
844.95
807.00
810.30
810.30
-5.48%
38,532
1.48
Sep 19, 2025
847.75
860.00
842.70
857.30
857.30
+0.86%
22,061
0.85
Sep 18, 2025
845.60
868.50
840.05
850.00
850.00
+1.63%
134,767
5.58
Sep 17, 2025
825.00
842.00
822.45
836.40
836.40
+2.04%
21,889
0.90
Sep 16, 2025
819.85
826.75
808.00
819.65
819.65
+1.38%
11,412
0.46
Sep 15, 2025
817.30
819.30
804.15
808.50
808.50
-1.19%
22,403
0.90
Sep 12, 2025
819.70
825.05
809.65
818.25
818.25
+0.14%
8,584
0.33
Sep 11, 2025
826.10
826.10
815.00
817.10
817.10
-0.95%
16,580
0.59
Sep 10, 2025
777.05
828.25
777.05
824.95
824.95
+6.27%
81,303
2.93
Sep 09, 2025
774.90
782.45
773.35
776.25
776.25
+0.56%
8,234
0.28
Sep 08, 2025
777.15
779.00
765.60
771.90
771.90
-0.61%
24,105
0.79
Sep 05, 2025
779.70
790.20
763.80
776.60
776.60
-0.33%
21,973
0.73
Sep 04, 2025
779.65
790.40
775.45
779.20
779.20
+0.01%
15,642
0.51
Sep 03, 2025
787.65
787.65
770.05
779.10
779.10
-1.85%
33,967
1.12
Sep 02, 2025
782.00
801.40
782.00
793.80
793.80
+0.87%
8,321
0.27
Sep 01, 2025
768.50
793.90
768.50
786.95
786.95
+2.40%
16,757
0.55
Aug 29, 2025
776.05
785.80
763.00
768.50
768.50
-1.27%
12,758
0.42
Aug 28, 2025
809.65
809.65
773.80
778.35
778.35
-3.20%
14,033
0.46
Aug 26, 2025
804.00
813.35
796.00
804.10
804.10
-0.24%
14,038
0.45
Aug 25, 2025
809.60
829.35
798.05
806.00
806.00
+1.66%
84,851
2.84
Aug 22, 2025
804.15
809.35
791.00
792.80
792.80
-2.18%
10,896
0.36
Aug 21, 2025
816.00
822.85
804.75
810.45
810.45
-0.66%
18,644
0.54
Aug 20, 2025
792.35
821.00
790.50
815.80
815.80
+1.68%
27,191
0.78
Aug 19, 2025
808.95
808.95
796.45
802.35
802.35
+0.58%
8,987
0.25
Aug 18, 2025
807.95
818.00
791.00
797.75
797.75
-0.67%
15,815
0.29
Aug 14, 2025
801.00
805.50
798.40
803.10
803.10
+0.22%
9,155
0.17
Aug 13, 2025
822.30
822.30
795.05
801.30
801.30
-0.93%
17,852
0.32
Aug 12, 2025
785.15
822.30
785.15
808.80
808.80
+2.24%
36,392
0.66
Aug 11, 2025
786.35
794.60
781.30
791.10
791.10
+0.74%
7,996
0.14
Aug 08, 2025
777.00
792.40
777.00
785.30
785.30
-0.57%
8,302
0.15
Aug 07, 2025
774.05
793.35
771.00
789.80
789.80
+0.67%
9,317
0.16
Aug 06, 2025
810.60
810.60
776.90
784.55
784.55
-2.12%
8,073
0.14
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis