Price Data Selection & Download
Zensar Technologies Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see Zensar Technologies share price chart.
Share Price All Time High
₹984.95
February 01, 2025
NSE Exchange
Share Price All Time Low
₹6.20
March 23, 2004
NSE Exchange
Highest Volume Trading Day
60,755,207
July 03, 2026 • ₹516.10
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
ZENSARTECH daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹487.00 | ₹510.00 | ₹484.00 | ₹505.90 | 4,472,153 |
| 2026-07-23 | ₹498.80 | ₹499.20 | ₹485.00 | ₹487.05 | 1,008,718 |
| 2026-07-22 | ₹516.45 | ₹516.45 | ₹494.25 | ₹497.45 | 1,317,296 |
| 2026-07-21 | ₹528.00 | ₹529.90 | ₹509.80 | ₹513.90 | 1,809,260 |
| 2026-07-20 | ₹520.70 | ₹533.45 | ₹516.10 | ₹526.35 | 3,048,065 |
| 2026-07-17 | ₹525.05 | ₹533.40 | ₹514.00 | ₹518.15 | 3,260,844 |
| 2026-07-16 | ₹507.65 | ₹536.75 | ₹505.90 | ₹518.85 | 12,473,289 |
| 2026-07-15 | ₹526.90 | ₹527.90 | ₹509.00 | ₹513.10 | 3,541,765 |
| 2026-07-14 | ₹545.55 | ₹558.00 | ₹523.10 | ₹527.90 | 12,932,690 |
| 2026-07-13 | ₹504.00 | ₹547.40 | ₹496.10 | ₹540.20 | 33,053,195 |
| 2026-07-10 | ₹454.35 | ₹515.80 | ₹453.20 | ₹508.25 | 47,030,557 |
| 2026-07-09 | ₹454.35 | ₹454.35 | ₹442.55 | ₹447.40 | 1,439,063 |
| 2026-07-08 | ₹464.00 | ₹466.70 | ₹448.10 | ₹451.10 | 1,681,636 |
| 2026-07-07 | ₹478.50 | ₹480.00 | ₹461.00 | ₹467.70 | 4,348,009 |
| 2026-07-06 | ₹514.00 | ₹514.00 | ₹475.55 | ₹477.95 | 7,480,922 |
| 2026-07-03 | ₹478.50 | ₹522.40 | ₹478.50 | ₹516.10 | 60,755,207 |
| 2026-07-02 | ₹429.45 | ₹482.50 | ₹429.45 | ₹467.35 | 39,267,128 |
| 2026-07-01 | ₹425.30 | ₹442.80 | ₹423.00 | ₹426.05 | 748,811 |
| 2026-06-30 | ₹438.10 | ₹439.90 | ₹424.00 | ₹425.30 | 406,611 |
| 2026-06-29 | ₹444.40 | ₹445.40 | ₹430.85 | ₹433.40 | 458,992 |
| 2026-06-25 | ₹457.00 | ₹458.50 | ₹444.20 | ₹445.40 | 318,982 |
| 2026-06-24 | ₹445.65 | ₹455.70 | ₹444.05 | ₹453.20 | 563,562 |
| 2026-06-23 | ₹454.00 | ₹454.00 | ₹441.10 | ₹443.45 | 460,273 |
| 2026-06-22 | ₹454.00 | ₹457.70 | ₹445.90 | ₹450.15 | 810,793 |
| 2026-06-19 | ₹457.95 | ₹457.95 | ₹444.65 | ₹447.95 | 1,084,325 |
| 2026-06-18 | ₹462.95 | ₹468.00 | ₹458.60 | ₹462.75 | 272,650 |
| 2026-06-17 | ₹467.15 | ₹473.65 | ₹459.80 | ₹461.50 | 865,615 |
| 2026-06-16 | ₹455.00 | ₹465.00 | ₹449.00 | ₹464.20 | 811,138 |
| 2026-06-15 | ₹460.00 | ₹466.60 | ₹448.00 | ₹450.90 | 601,163 |
| 2026-06-12 | ₹453.00 | ₹455.00 | ₹443.20 | ₹452.80 | 459,316 |
| 2026-06-11 | ₹457.00 | ₹457.00 | ₹438.40 | ₹442.80 | 929,412 |
| 2026-06-10 | ₹467.75 | ₹472.90 | ₹455.85 | ₹457.25 | 480,774 |
| 2026-06-09 | ₹475.00 | ₹479.80 | ₹459.55 | ₹464.15 | 807,576 |
| 2026-06-08 | ₹476.65 | ₹484.80 | ₹472.60 | ₹474.70 | 386,846 |
| 2026-06-05 | ₹484.00 | ₹488.10 | ₹481.15 | ₹484.85 | 457,553 |
| 2026-06-04 | ₹509.50 | ₹509.50 | ₹476.50 | ₹481.55 | 1,867,657 |
| 2026-06-03 | ₹519.85 | ₹519.85 | ₹500.00 | ₹509.75 | 562,118 |
| 2026-06-02 | ₹496.00 | ₹529.40 | ₹495.40 | ₹519.95 | 4,509,402 |
| 2026-06-01 | ₹495.10 | ₹510.00 | ₹488.70 | ₹495.45 | 758,138 |
| 2026-05-29 | ₹495.30 | ₹509.80 | ₹492.00 | ₹494.15 | 610,045 |
| 2026-05-27 | ₹487.75 | ₹498.00 | ₹485.00 | ₹491.30 | 220,218 |
| 2026-05-26 | ₹493.05 | ₹499.00 | ₹486.00 | ₹487.75 | 273,015 |
| 2026-05-25 | ₹493.00 | ₹496.80 | ₹491.75 | ₹493.05 | 196,446 |
| 2026-05-22 | ₹490.30 | ₹495.75 | ₹486.50 | ₹488.80 | 189,018 |
| 2026-05-21 | ₹493.50 | ₹503.15 | ₹488.30 | ₹489.85 | 274,982 |
| 2026-05-20 | ₹493.95 | ₹495.40 | ₹488.45 | ₹490.35 | 227,220 |
| 2026-05-19 | ₹486.50 | ₹506.85 | ₹486.50 | ₹493.90 | 442,942 |
| 2026-05-18 | ₹484.00 | ₹490.55 | ₹470.10 | ₹486.25 | 490,405 |
| 2026-05-15 | ₹485.00 | ₹497.00 | ₹485.00 | ₹488.40 | 400,930 |
| 2026-05-14 | ₹497.95 | ₹497.95 | ₹481.20 | ₹484.95 | 445,982 |
| 2026-05-13 | ₹504.90 | ₹504.90 | ₹490.50 | ₹492.95 | 673,080 |
| 2026-05-12 | ₹523.60 | ₹524.00 | ₹502.80 | ₹508.65 | 893,154 |
| 2026-05-11 | ₹525.00 | ₹531.65 | ₹514.00 | ₹524.05 | 602,016 |
| 2026-05-08 | ₹520.95 | ₹537.00 | ₹520.55 | ₹525.40 | 808,063 |
| 2026-05-07 | ₹527.60 | ₹532.95 | ₹515.00 | ₹520.40 | 495,666 |
| 2026-05-06 | ₹522.60 | ₹529.30 | ₹517.80 | ₹525.00 | 451,589 |
| 2026-05-05 | ₹513.00 | ₹517.20 | ₹509.10 | ₹513.10 | 361,151 |
| 2026-05-04 | ₹518.00 | ₹521.10 | ₹509.15 | ₹509.95 | 507,489 |
| 2026-04-30 | ₹522.00 | ₹522.90 | ₹510.85 | ₹513.85 | 506,100 |
| 2026-04-29 | ₹532.45 | ₹532.45 | ₹520.00 | ₹521.20 | 642,433 |
| 2026-04-28 | ₹548.95 | ₹553.40 | ₹525.10 | ₹528.20 | 940,232 |
| 2026-04-27 | ₹538.35 | ₹554.20 | ₹538.35 | ₹548.25 | 546,157 |
| 2026-04-24 | ₹569.00 | ₹572.90 | ₹531.50 | ₹536.00 | 679,974 |
| 2026-04-23 | ₹579.85 | ₹583.00 | ₹564.40 | ₹566.15 | 291,034 |
| 2026-04-22 | ₹599.00 | ₹608.50 | ₹578.00 | ₹579.85 | 579,793 |
| 2026-04-21 | ₹594.55 | ₹611.00 | ₹591.10 | ₹602.55 | 348,053 |
| 2026-04-20 | ₹600.95 | ₹603.00 | ₹583.10 | ₹594.55 | 390,136 |
| 2026-04-17 | ₹592.90 | ₹605.00 | ₹592.00 | ₹602.65 | 532,950 |
| 2026-04-16 | ₹573.95 | ₹597.00 | ₹570.05 | ₹588.25 | 1,028,445 |
| 2026-04-15 | ₹560.00 | ₹570.40 | ₹558.25 | ₹563.35 | 637,884 |
| 2026-04-13 | ₹551.00 | ₹564.15 | ₹540.60 | ₹549.70 | 335,776 |
| 2026-04-10 | ₹558.00 | ₹566.70 | ₹553.15 | ₹556.80 | 330,082 |
| 2026-04-09 | ₹553.80 | ₹556.00 | ₹544.00 | ₹554.10 | 473,569 |
| 2026-04-08 | ₹560.00 | ₹560.00 | ₹547.50 | ₹549.75 | 687,150 |
| 2026-04-07 | ₹552.70 | ₹560.70 | ₹546.30 | ₹547.90 | 653,918 |
| 2026-04-06 | ₹544.00 | ₹562.90 | ₹544.00 | ₹552.70 | 455,252 |
| 2026-04-02 | ₹527.00 | ₹549.45 | ₹519.25 | ₹543.70 | 404,990 |
| 2026-04-01 | ₹524.95 | ₹543.80 | ₹521.55 | ₹538.20 | 343,314 |
| 2026-03-30 | ₹512.05 | ₹525.00 | ₹511.25 | ₹514.55 | 342,935 |
| 2026-03-27 | ₹535.00 | ₹535.00 | ₹517.50 | ₹525.55 | 810,267 |
| 2026-03-25 | ₹545.00 | ₹555.40 | ₹533.00 | ₹535.15 | 578,061 |
| 2026-03-24 | ₹550.00 | ₹554.95 | ₹535.85 | ₹544.60 | 321,740 |
| 2026-03-23 | ₹562.95 | ₹562.95 | ₹537.30 | ₹545.20 | 268,696 |
| 2026-03-20 | ₹566.15 | ₹569.20 | ₹560.50 | ₹564.90 | 276,140 |
| 2026-03-19 | ₹574.10 | ₹574.10 | ₹557.10 | ₹558.40 | 218,126 |
| 2026-03-18 | ₹568.40 | ₹583.00 | ₹568.00 | ₹579.45 | 538,387 |
| 2026-03-17 | ₹557.20 | ₹569.40 | ₹541.55 | ₹566.40 | 304,420 |
| 2026-03-16 | ₹547.15 | ₹562.75 | ₹538.50 | ₹556.60 | 622,598 |
| 2026-03-13 | ₹560.00 | ₹563.20 | ₹550.55 | ₹552.85 | 265,710 |
| 2026-03-12 | ₹564.00 | ₹568.80 | ₹557.10 | ₹564.40 | 237,658 |
| 2026-03-11 | ₹561.35 | ₹571.80 | ₹561.00 | ₹564.50 | 215,458 |
| 2026-03-10 | ₹546.95 | ₹563.80 | ₹546.95 | ₹561.40 | 336,739 |
| 2026-03-09 | ₹552.05 | ₹557.95 | ₹537.50 | ₹544.35 | 311,695 |
| 2026-03-06 | ₹549.80 | ₹564.20 | ₹548.00 | ₹559.10 | 360,218 |
| 2026-03-05 | ₹561.10 | ₹561.10 | ₹542.80 | ₹548.60 | 525,838 |
| 2026-03-04 | ₹560.00 | ₹573.90 | ₹550.00 | ₹554.45 | 508,500 |
| 2026-03-02 | ₹528.25 | ₹574.65 | ₹528.25 | ₹568.40 | 994,343 |
| 2026-02-27 | ₹558.85 | ₹567.05 | ₹550.00 | ₹564.75 | 621,112 |
| 2026-02-26 | ₹545.25 | ₹568.90 | ₹542.20 | ₹554.15 | 1,147,432 |
| 2026-02-25 | ₹541.70 | ₹557.25 | ₹539.05 | ₹542.80 | 450,296 |
| 2026-02-24 | ₹556.30 | ₹563.85 | ₹535.85 | ₹537.40 | 930,275 |
| 2026-02-23 | ₹565.70 | ₹572.00 | ₹556.60 | ₹570.05 | 392,693 |
| 2026-02-20 | ₹571.35 | ₹571.35 | ₹557.00 | ₹560.25 | 337,404 |
| 2026-02-19 | ₹582.00 | ₹589.40 | ₹566.00 | ₹569.20 | 331,319 |
| 2026-02-18 | ₹584.00 | ₹587.20 | ₹568.60 | ₹578.60 | 628,450 |
| 2026-02-17 | ₹580.15 | ₹596.55 | ₹574.35 | ₹583.90 | 627,744 |
| 2026-02-16 | ₹589.00 | ₹591.95 | ₹568.20 | ₹576.20 | 694,888 |
| 2026-02-13 | ₹571.35 | ₹607.45 | ₹558.30 | ₹588.35 | 2,310,507 |
| 2026-02-12 | ₹602.00 | ₹607.15 | ₹572.65 | ₹576.85 | 780,959 |
| 2026-02-11 | ₹623.00 | ₹629.50 | ₹609.50 | ₹613.70 | 300,971 |
| 2026-02-10 | ₹628.10 | ₹635.80 | ₹620.80 | ₹622.85 | 243,299 |
| 2026-02-09 | ₹633.00 | ₹642.55 | ₹623.30 | ₹625.05 | 520,770 |
| 2026-02-06 | ₹641.20 | ₹644.00 | ₹628.35 | ₹629.60 | 302,054 |
| 2026-02-05 | ₹651.80 | ₹658.35 | ₹640.00 | ₹641.20 | 233,553 |
| 2026-02-04 | ₹668.95 | ₹668.95 | ₹642.05 | ₹651.80 | 1,073,284 |
| 2026-02-03 | ₹691.00 | ₹696.70 | ₹670.30 | ₹672.60 | 716,609 |
| 2026-02-02 | ₹672.40 | ₹675.00 | ₹659.15 | ₹672.10 | 334,574 |
| 2026-02-01 | ₹654.30 | ₹682.00 | ₹649.10 | ₹667.00 | 702,004 |
| 2026-01-30 | ₹665.00 | ₹672.00 | ₹648.20 | ₹650.20 | 760,552 |
| 2026-01-29 | ₹693.00 | ₹694.00 | ₹662.00 | ₹668.55 | 311,167 |
| 2026-01-28 | ₹677.55 | ₹693.35 | ₹675.00 | ₹688.20 | 289,574 |
| 2026-01-27 | ₹705.00 | ₹706.35 | ₹672.10 | ₹675.00 | 1,029,681 |
| 2026-01-23 | ₹731.35 | ₹739.50 | ₹697.55 | ₹704.75 | 565,176 |
| 2026-01-22 | ₹704.00 | ₹724.85 | ₹704.00 | ₹722.30 | 319,570 |
| 2026-01-21 | ₹698.00 | ₹703.40 | ₹677.00 | ₹698.40 | 554,985 |
| 2026-01-20 | ₹716.70 | ₹723.55 | ₹701.70 | ₹702.75 | 284,319 |
| 2026-01-19 | ₹715.00 | ₹723.90 | ₹706.10 | ₹719.70 | 434,770 |
| 2026-01-16 | ₹711.20 | ₹732.65 | ₹711.20 | ₹715.10 | 413,118 |
| 2026-01-14 | ₹705.20 | ₹717.90 | ₹705.20 | ₹709.80 | 719,453 |
| 2026-01-13 | ₹713.00 | ₹721.00 | ₹705.90 | ₹713.40 | 1,294,351 |
| 2026-01-12 | ₹709.40 | ₹717.40 | ₹700.05 | ₹712.25 | 350,595 |
| 2026-01-09 | ₹715.00 | ₹736.70 | ₹704.80 | ₹709.40 | 839,467 |
| 2026-01-08 | ₹704.00 | ₹723.20 | ₹696.40 | ₹718.45 | 541,620 |
| 2026-01-07 | ₹701.00 | ₹715.55 | ₹697.00 | ₹704.75 | 375,525 |
| 2026-01-06 | ₹709.70 | ₹713.35 | ₹698.00 | ₹702.20 | 211,521 |
| 2026-01-05 | ₹718.80 | ₹727.95 | ₹703.25 | ₹709.50 | 1,111,691 |
| 2026-01-02 | ₹704.45 | ₹705.00 | ₹698.00 | ₹699.35 | 127,888 |
| 2026-01-01 | ₹705.25 | ₹708.00 | ₹700.00 | ₹701.15 | 130,022 |
Zensar Technologies Share Price Performance Analysis (Jan 2003 - Jul 2026)
ZENSARTECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-27.85%
₹701.15 → ₹505.90
Year to Date
Price Volatility
14.28%
Low Volatility
Year to Date
Average Daily Volume
2,241,268
Year to Date Average
NSE Exchange
Zensar Technologies Share Price History – Frequently Asked Questions
Common questions about ZENSARTECH historical data and records. Examine ZENSARTECH quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Zensar Technologies (ZENSARTECH)?
The all-time high share price of Zensar Technologies was ₹984.95 recorded on February 01, 2025 on the NSE exchange.
What is the all-time low share price of Zensar Technologies (ZENSARTECH)?
The all-time low share price of Zensar Technologies was ₹6.2 recorded on March 23, 2004 on the NSE exchange.
How can I download ZENSARTECH historical share price data?
You can download Zensar Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ZENSARTECH shares?
The highest trading volume day for Zensar Technologies was 60,755,207 shares traded on July 03, 2026 on the NSE exchange, with share price at ₹516.1.