Zensar Tech.

Zensar Technologies Ltd Historical Data

NSEBSE

₹650.2

(-2.74%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

31/12/2025

To Date

31/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jan-2026	705.25	708	700	701.15	8,146	9,14,03,479.35	74,667
02-Jan-2026	704.45	705	698	699.35	13,077	8,96,04,870.25	80,100
05-Jan-2026	718.8	727.95	703.25	709.5	44,418	79,15,77,814.45	3,54,163
06-Jan-2026	709.7	713.35	698	702.2	10,367	14,85,60,893.3	1,24,217
07-Jan-2026	701	715.55	697	704.75	21,245	26,55,63,066.35	1,82,288
08-Jan-2026	704	723.2	696.4	718.45	22,756	38,53,71,736.6	2,99,996
09-Jan-2026	715	736.7	704.8	709.4	39,912	60,39,61,652.55	3,25,173
12-Jan-2026	709.4	717.4	700.05	712.25	20,769	24,91,72,212.15	1,86,489
13-Jan-2026	713	721	705.9	713.4	10,843	92,42,69,446.1	11,84,918
14-Jan-2026	705.2	717.9	705.2	709.8	14,754	51,16,91,602.55	6,04,554
16-Jan-2026	711.2	732.65	711.2	715.1	22,463	29,73,45,164.6	1,92,087
19-Jan-2026	715	723.9	706.1	719.7	22,000	31,18,47,129.6	2,47,235
20-Jan-2026	716.7	723.55	701.7	702.75	18,123	20,25,17,141	1,59,244
21-Jan-2026	698	703.4	677	698.4	24,214	38,61,13,861.75	3,22,293
22-Jan-2026	704	724.85	704	722.3	17,986	22,94,90,673.2	1,54,129
23-Jan-2026	731.35	739.5	697.55	704.75	28,634	40,46,78,497.15	1,79,156
27-Jan-2026	705	706.35	672.1	675	39,007	70,18,80,038.95	6,54,025
28-Jan-2026	677.55	693.35	675	688.2	15,939	19,90,21,226.2	1,06,017
29-Jan-2026	693	694	662	668.55	17,100	20,88,93,331.65	1,62,136
30-Jan-2026	665	672	648.2	650.2	30,106	50,16,80,693.7	4,94,767