NSE - Delayed Quote
INR
Zensar Technologies Limited (ZENSARTECH.NS)
543.55
+8.05
(+1.50%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
541.00
562.50
533.65
543.55
543.55
2,130,566
Oct 30, 2026
537.00
553.80
531.85
535.50
535.50
3,074,122
Oct 29, 2026
503.00
544.90
491.05
537.30
537.30
8,681,481
Oct 28, 2026
499.35
501.80
495.00
497.00
497.00
459,907
Oct 27, 2026
505.00
511.40
492.15
507.75
507.75
790,229
Oct 26, 2026
493.00
513.25
489.65
505.30
505.30
1,055,515
Oct 23, 2026
505.55
517.85
490.20
493.70
493.70
2,145,568
Oct 22, 2026
507.00
508.65
495.60
501.20
501.20
1,536,810
Oct 21, 2026
513.15
522.30
506.25
509.35
509.35
1,944,906
Oct 19, 2026
506.00
523.70
498.90
513.15
513.15
1,621,882
Oct 16, 2026
505.00
514.65
495.15
507.75
507.75
1,521,984
Oct 15, 2026
495.50
507.00
489.00
504.45
504.45
2,529,100
Oct 14, 2026
479.00
501.75
479.00
490.15
490.15
2,822,192
Oct 13, 2026
457.65
483.90
455.85
478.90
478.90
3,052,012
Oct 12, 2026
452.00
459.55
450.00
452.65
452.65
475,471
Oct 9, 2026
445.00
462.00
443.20
448.55
448.55
1,677,315
Oct 8, 2026
444.50
456.80
439.90
441.80
441.80
2,373,992
Oct 7, 2026
445.75
446.45
436.25
439.30
439.30
485,832
Oct 6, 2026
455.00
457.65
444.35
445.45
445.45
605,170
Oct 5, 2026
441.05
459.35
435.05
451.50
451.50
3,269,410
Oct 1, 2026
422.50
438.00
421.05
434.35
434.35
1,843,893
Sep 30, 2026
429.40
438.95
420.15
422.10
422.10
994,997
Sep 29, 2026
436.90
438.90
427.50
429.00
429.00
677,413
Sep 28, 2026
434.90
452.00
432.50
436.70
436.70
2,452,523
Sep 25, 2026
422.40
436.00
416.15
434.90
434.90
1,049,624
Sep 24, 2026
430.00
430.00
418.50
422.55
422.55
1,163,001
Sep 23, 2026
435.60
435.60
426.60
430.75
430.75
1,009,826
Sep 22, 2026
432.55
439.30
431.70
432.60
432.60
578,686
Sep 21, 2026
437.00
437.95
431.60
436.40
436.40
914,306
Sep 18, 2026
442.40
443.85
433.00
436.45
436.45
1,100,244
Sep 17, 2026
450.00
450.15
431.60
441.85
441.85
2,456,285
Sep 16, 2026
446.40
461.40
438.00
450.15
450.15
10,541,488
Sep 15, 2026
430.00
479.90
430.00
440.20
440.20
42,017,111
Sep 11, 2026
425.70
432.80
421.00
425.25
425.25
980,587
Sep 10, 2026
437.00
439.40
426.45
427.40
427.40
865,424
Sep 9, 2026
450.55
450.55
435.10
436.95
436.95
870,647
Sep 8, 2026
454.05
454.90
448.00
450.55
450.55
259,747
Sep 7, 2026
462.70
463.10
450.00
453.85
453.85
659,073
Sep 4, 2026
468.50
475.95
460.50
461.55
461.55
499,424
Sep 3, 2026
463.90
468.00
455.60
465.45
465.45
934,781
Sep 2, 2026
469.95
470.15
460.00
460.55
460.55
470,784
Sep 1, 2026
463.00
475.55
457.70
472.95
472.95
1,122,083
Aug 31, 2026
470.60
475.70
456.00
460.35
460.35
1,334,200
Aug 28, 2026
465.80
475.00
464.35
470.60
470.60
1,834,114
Aug 27, 2026
473.40
474.75
461.50
463.75
463.75
526,320
Aug 26, 2026
474.45
479.60
470.50
471.85
471.85
462,669
Aug 25, 2026
478.75
484.35
468.55
472.10
472.10
485,670
Aug 24, 2026
483.55
496.40
475.05
476.90
476.90
662,955
Aug 21, 2026
486.60
487.40
480.50
483.55
483.55
451,489
Aug 20, 2026
480.30
493.75
480.30
484.95
484.95
602,002
Aug 19, 2026
485.20
492.90
476.45
477.85
477.85
539,098
Aug 18, 2026
490.50
493.20
483.00
484.90
484.90
477,870
Aug 17, 2026
491.70
495.85
483.90
490.75
490.75
460,647
Aug 14, 2026
498.65
501.70
490.00
490.80
490.80
573,135
Aug 13, 2026
494.50
500.95
491.00
498.65
498.65
366,909
Aug 12, 2026
502.85
503.00
489.80
494.45
494.45
477,614
Aug 11, 2026
500.30
509.95
499.00
500.60
500.60
589,326
Aug 10, 2026
499.00
507.00
497.00
498.85
498.85
561,072
Aug 7, 2026
500.65
507.65
497.00
499.00
499.00
707,360
Aug 6, 2026
502.10
505.00
497.45
500.65
500.65
732,645
Aug 5, 2026
513.10
515.95
497.60
500.35
500.35
1,207,594
Aug 4, 2026
519.00
522.95
506.20
511.80
511.80
1,222,797
Aug 3, 2026
510.15
521.00
500.60
518.00
518.00
2,261,287
Jul 31, 2026
524.70
524.70
503.45
507.95
507.95
1,580,438
Jul 30, 2026
529.70
540.45
519.50
520.90
520.90
1,978,463
Jul 29, 2026
529.90
553.10
529.00
534.95
534.95
4,710,563
Jul 28, 2026
516.60
541.50
516.60
524.65
524.65
5,365,009
Jul 27, 2026
510.10
521.50
502.20
515.40
515.40
2,237,749
Jul 24, 2026
487.00
510.00
484.00
505.90
505.90
4,472,153
Jul 23, 2026
498.80
499.20
485.00
487.05
487.05
1,008,718
Jul 22, 2026
516.45
516.45
494.25
497.45
497.45
1,317,296
Jul 21, 2026
528.00
529.90
509.80
513.90
513.90
1,809,260
Jul 20, 2026
520.70
533.45
516.10
526.35
526.35
3,048,065
Jul 17, 2026
12.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
525.05
533.40
514.00
518.15
518.15
3,260,844
Jul 16, 2026
520.00
549.80
518.20
531.45
518.85
12,473,289
Jul 15, 2026
526.90
527.90
509.00
513.10
500.94
3,541,765
Jul 14, 2026
545.55
558.00
523.10
527.90
515.38
12,932,690
Jul 13, 2026
504.00
547.40
496.10
540.20
527.39
33,053,195
Jul 10, 2026
454.35
515.80
453.20
508.25
496.20
47,030,557
Jul 9, 2026
454.35
454.35
442.55
447.40
436.79
1,439,063
Jul 8, 2026
464.00
466.70
448.10
451.10
440.40
1,681,636
Jul 7, 2026
478.50
480.00
461.00
467.70
456.61
4,348,009
Jul 6, 2026
514.00
514.00
475.55
477.95
466.62
7,480,922
Jul 3, 2026
478.50
522.40
478.50
516.10
503.86
60,755,207
Jul 2, 2026
429.45
482.50
429.45
467.35
456.27
39,267,128
Jul 1, 2026
425.30
442.80
423.00
426.05
415.95
748,811
Jun 30, 2026
438.10
439.90
424.00
425.30
415.22
406,611
Jun 29, 2026
444.40
445.40
430.85
433.40
423.12
458,992
Jun 25, 2026
457.00
458.50
444.20
445.40
434.84
318,982
Jun 24, 2026
445.65
455.70
444.05
453.20
442.46
563,562
Jun 23, 2026
454.00
454.00
441.10
443.45
432.94
460,273
Jun 22, 2026
454.00
457.70
445.90
450.15
439.48
810,793
Jun 19, 2026
457.95
457.95
444.65
447.95
437.33
1,084,325
Jun 18, 2026
462.95
468.00
458.60
462.75
451.78
272,650
Jun 17, 2026
467.15
473.65
459.80
461.50
450.56
865,615
Jun 16, 2026
455.00
465.00
449.00
464.20
453.19
811,138
Jun 15, 2026
460.00
466.60
448.00
450.90
440.21
601,163
Jun 12, 2026
453.00
455.00
443.20
452.80
442.06
459,316
Jun 11, 2026
457.00
457.00
438.40
442.80
432.30
929,412
Jun 10, 2026
467.75
472.90
455.85
457.25
446.41
480,774
Jun 9, 2026
475.00
479.80
459.55
464.15
453.15
807,576
Jun 8, 2026
476.65
484.80
472.60
474.70
463.45
386,846
Jun 5, 2026
484.00
488.10
481.15
484.85
473.35
457,553
Jun 4, 2026
509.50
509.50
476.50
481.55
470.13
1,867,657
Jun 3, 2026
519.85
519.85
500.00
509.75
497.66
562,118
Jun 2, 2026
496.00
529.40
495.40
519.95
507.62
4,509,402
Jun 1, 2026
495.10
510.00
488.70
495.45
483.70
758,138
May 29, 2026
495.30
509.80
492.00
494.15
482.43
610,045
May 27, 2026
487.75
498.00
485.00
491.30
479.65
220,218
May 26, 2026
493.05
499.00
486.00
487.75
476.19
273,015
May 25, 2026
493.00
496.80
491.75
493.05
481.36
196,446
May 22, 2026
490.30
495.75
486.50
488.80
477.21
189,018
May 21, 2026
493.50
503.15
488.30
489.85
478.24
274,982
May 20, 2026
493.95
495.40
488.45
490.35
478.72
227,220
May 19, 2026
486.50
506.85
486.50
493.90
482.19
442,942
May 18, 2026
484.00
490.55
470.10
486.25
474.72
490,405
May 15, 2026
485.00
497.00
485.00
488.40
476.82
400,930
May 14, 2026
497.95
497.95
481.20
484.95
473.45
445,982
May 13, 2026
504.90
504.90
490.50
492.95
481.26
673,080
May 12, 2026
523.60
524.00
502.80
508.65
496.59
893,154
May 11, 2026
525.00
531.65
514.00
524.05
511.63
602,016
May 8, 2026
520.95
537.00
520.55
525.40
512.94
808,063
May 7, 2026
527.60
532.95
515.00
520.40
508.06
495,666
May 6, 2026
522.60
529.30
517.80
525.00
512.55
451,589
May 5, 2026
513.00
517.20
509.10
513.10
500.94
361,151
May 4, 2026
518.00
521.10
509.15
509.95
497.86
507,489
Apr 30, 2026
522.00
522.90
510.85
513.85
501.67
506,100
Apr 29, 2026
532.45
532.45
520.00
521.20
508.84
642,433
Apr 28, 2026
548.95
553.40
525.10
528.20
515.68
940,232
Apr 27, 2026
538.35
554.20
538.35
548.25
535.25
546,157
Apr 24, 2026
569.00
572.90
531.50
536.00
523.29
679,974
Apr 23, 2026
579.85
583.00
564.40
566.15
552.73
291,034
Apr 22, 2026
599.00
608.50
578.00
579.85
566.10
579,793
Apr 21, 2026
594.55
611.00
591.10
602.55
588.26
348,053
Apr 20, 2026
600.95
603.00
583.10
594.55
580.45
390,136
Apr 17, 2026
592.90
605.00
592.00
602.65
588.36
532,950
Apr 16, 2026
573.95
597.00
570.05
588.25
574.30
1,028,445
Apr 15, 2026
560.00
570.40
558.25
563.35
549.99
637,884
Apr 13, 2026
551.00
564.15
540.60
549.70
536.67
335,776
Apr 10, 2026
558.00
566.70
553.15
556.80
543.60
330,082
Apr 9, 2026
553.80
556.00
544.00
554.10
540.96
473,569
Apr 8, 2026
560.00
560.00
547.50
549.75
536.72
687,150
Apr 7, 2026
552.70
560.70
546.30
547.90
534.91
653,918
Apr 6, 2026
544.00
562.90
544.00
552.70
539.60
455,252
Apr 2, 2026
527.00
549.45
519.25
543.70
530.81
404,990
Apr 1, 2026
524.95
543.80
521.55
538.20
525.44
343,314
Mar 30, 2026
512.05
525.00
511.25
514.55
502.35
342,935
Mar 27, 2026
535.00
535.00
517.50
525.55
513.09
810,267
Mar 25, 2026
545.00
555.40
533.00
535.15
522.46
578,061
Mar 24, 2026
550.00
554.95
535.85
544.60
531.69
321,740
Mar 23, 2026
562.95
562.95
537.30
545.20
532.27
268,696
Mar 20, 2026
566.15
569.20
560.50
564.90
551.51
276,140
Mar 19, 2026
574.10
574.10
557.10
558.40
545.16
218,126
Mar 18, 2026
568.40
583.00
568.00
579.45
565.71
538,387
Mar 17, 2026
557.20
569.40
541.55
566.40
552.97
304,420
Mar 16, 2026
547.15
562.75
538.50
556.60
543.40
622,598
Mar 13, 2026
560.00
563.20
550.55
552.85
539.74
265,710
Mar 12, 2026
564.00
568.80
557.10
564.40
551.02
237,658
Mar 11, 2026
561.35
571.80
561.00
564.50
551.12
215,458
Mar 10, 2026
546.95
563.80
546.95
561.40
548.09
336,739
Mar 9, 2026
552.05
557.95
537.50
544.35
531.44
311,695
Mar 6, 2026
549.80
564.20
548.00
559.10
545.84
360,218
Mar 5, 2026
561.10
561.10
542.80
548.60
535.59
525,838
Mar 4, 2026
560.00
573.90
550.00
554.45
541.30
508,500
Mar 2, 2026
528.25
574.65
528.25
568.40
554.92
994,343
Feb 27, 2026
558.85
567.05
550.00
564.75
551.36
621,112
Feb 26, 2026
545.25
568.90
542.20
554.15
541.01
1,147,432
Feb 25, 2026
541.70
557.25
539.05
542.80
529.93
450,296
Feb 24, 2026
556.30
563.85
535.85
537.40
524.66
930,275
Feb 23, 2026
565.70
572.00
556.60
570.05
556.53
392,693
Feb 20, 2026
571.35
571.35
557.00
560.25
546.97
337,404
Feb 19, 2026
582.00
589.40
566.00
569.20
555.71
331,319
Feb 18, 2026
584.00
587.20
568.60
578.60
564.88
628,450
Feb 17, 2026
580.15
596.55
574.35
583.90
570.06
627,744
Feb 16, 2026
589.00
591.95
568.20
576.20
562.54
694,888
Feb 13, 2026
571.35
607.45
558.30
588.35
574.40
2,310,507
Feb 12, 2026
602.00
607.15
572.65
576.85
563.17
780,959
Feb 11, 2026
623.00
629.50
609.50
613.70
599.15
300,971
Feb 10, 2026
628.10
635.80
620.80
622.85
608.08
243,299
Feb 9, 2026
633.00
642.55
623.30
625.05
610.23
520,770
Feb 6, 2026
641.20
644.00
628.35
629.60
614.67
302,054
Feb 5, 2026
651.80
658.35
640.00
641.20
626.00
233,553
Feb 4, 2026
668.95
668.95
642.05
651.80
636.35
1,073,284
Feb 3, 2026
691.00
696.70
670.30
672.60
656.65
716,609
Feb 2, 2026
672.40
675.00
659.15
672.10
656.17
334,574
Jan 30, 2026
665.00
672.00
648.20
650.20
634.78
760,552
Jan 29, 2026
2.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
693.00
694.00
662.00
668.55
652.70
311,167
Jan 28, 2026
677.55
693.35
675.00
688.20
669.54
289,574
Jan 27, 2026
705.00
706.35
672.10
675.00
656.70
1,029,681
Jan 23, 2026
731.35
739.50
697.55
704.75
685.64
565,176
Jan 22, 2026
704.00
724.85
704.00
722.30
702.72
319,570
Jan 21, 2026
698.00
703.40
677.00
698.40
679.46
554,985
Jan 20, 2026
716.70
723.55
701.70
702.75
683.70
284,319
Jan 19, 2026
715.00
723.90
706.10
719.70
700.19
434,770
Jan 16, 2026
711.20
732.65
711.20
715.10
695.71
413,118
Jan 15, 2026
709.80
709.80
709.80
709.80
690.55
-
Jan 14, 2026
705.20
717.90
705.20
709.80
690.55
719,453
Jan 13, 2026
713.00
721.00
705.90
713.40
694.06
1,294,351
Jan 12, 2026
709.40
717.40
700.05
712.25
692.94
350,595
Jan 9, 2026
715.00
736.70
704.80
709.40
690.17
839,467
Jan 8, 2026
704.00
723.20
696.40
718.45
698.97
541,620
Jan 7, 2026
701.00
715.55
697.00
704.75
685.64
375,525
Jan 6, 2026
709.70
713.35
698.00
702.20
683.16
211,521
Jan 5, 2026
718.80
727.95
703.25
709.50
690.26
1,111,691
Jan 2, 2026
704.45
705.00
698.00
699.35
680.39
127,888
Jan 1, 2026
705.25
708.00
700.00
701.15
682.14
130,022
Dec 31, 2025
699.95
706.00
692.40
703.65
684.57
282,881
Dec 30, 2025
713.15
715.05
686.60
693.85
675.04
546,627
Dec 29, 2025
723.25
725.00
710.30
713.10
693.77
165,644
Dec 26, 2025
739.70
741.50
720.65
723.25
703.64
129,323
Dec 24, 2025
742.00
742.85
732.85
739.70
719.64
293,326
Dec 23, 2025
747.00
748.00
734.40
739.85
719.79
241,352
Dec 22, 2025
743.80
752.50
742.20
747.40
727.14
151,756
Dec 19, 2025
732.95
743.80
732.20
741.50
721.40
196,318
Dec 18, 2025
728.90
749.35
723.10
733.00
713.13
461,367
Dec 17, 2025
730.65
735.30
724.10
728.75
708.99
219,341
Dec 16, 2025
726.55
733.30
722.00
730.65
710.84
167,999
Dec 15, 2025
735.00
736.20
726.55
731.15
711.33
129,777
Dec 12, 2025
731.00
738.25
727.20
736.10
716.14
152,305
Dec 11, 2025
719.70
735.00
709.50
732.40
712.54
243,778
Dec 10, 2025
726.00
730.30
716.80
719.70
700.19
387,500
Dec 9, 2025
730.20
730.30
712.40
726.35
706.66
241,226
Dec 8, 2025
744.10
744.10
725.60
730.20
710.40
227,200
Dec 5, 2025
754.00
758.90
744.00
746.15
725.92
206,884
Dec 4, 2025
735.00
756.20
734.95
750.75
730.39
514,249
Dec 3, 2025
733.60
741.85
730.25
738.40
718.38
384,359
Dec 2, 2025
745.95
746.05
726.40
733.60
713.71
511,665
Dec 1, 2025
751.00
752.70
738.35
745.95
725.72
348,118
Nov 28, 2025
747.00
750.95
742.30
749.65
729.32
268,645
Nov 27, 2025
735.25
748.40
732.35
747.05
726.79
473,082
Nov 26, 2025
723.00
737.50
715.65
735.30
715.36
656,048
Nov 25, 2025
723.95
723.95
708.20
716.15
696.73
248,710
Nov 24, 2025
711.50
724.30
704.60
716.75
697.32
636,620
Nov 21, 2025
719.60
719.60
705.50
709.30
690.07
232,629
Nov 20, 2025
721.00
735.05
709.85
719.60
700.09
576,779
Nov 19, 2025
704.50
724.95
702.85
709.50
690.26
600,990
Nov 18, 2025
723.00
724.25
702.00
703.85
684.77
337,286
Nov 17, 2025
725.15
730.15
717.55
724.25
704.61
253,371
Nov 14, 2025
723.00
726.70
712.05
724.85
705.20
463,687
Nov 13, 2025
742.00
743.55
726.20
728.80
709.04
287,260
Nov 12, 2025
730.20
744.20
728.15
741.45
721.35
373,914
Nov 11, 2025
728.35
730.90
705.60
729.10
709.33
740,948
Nov 10, 2025
700.00
726.85
695.00
722.75
703.15
659,968
Nov 7, 2025
700.00
703.10
686.90
697.65
678.73
687,485
Nov 6, 2025
737.00
744.75
698.75
703.40
684.33
751,530
Nov 4, 2025
756.95
760.05
731.90
736.10
716.14
868,075
Nov 3, 2025
792.95
792.95
745.90
755.90
735.41
1,556,599
