Zensar Tech.

Zensar Technologies Ltd Historical Data

NSEBSE

₹702.2

(-1.03%)

Jan 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

06/12/2025

To Date

06/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	744.1	744.1	725.6	730.2	17,828	16,60,91,607.1	1,35,837
09-Dec-2025	730.2	730.3	712.4	726.35	17,593	17,41,42,627.75	1,09,140
10-Dec-2025	726	730.3	716.8	719.7	15,117	27,97,18,960.1	2,56,586
11-Dec-2025	719.7	735	709.5	732.4	20,702	17,59,91,582.6	1,14,956
12-Dec-2025	731	738.25	727.2	736.1	16,724	11,17,32,618.05	76,037
15-Dec-2025	735	736.2	726.55	731.15	15,290	9,46,78,419.4	71,350
16-Dec-2025	726.55	733.3	722	730.65	10,091	12,24,77,542.8	93,659
17-Dec-2025	730.65	735.3	724.1	728.75	8,389	16,02,05,374.85	1,39,771
18-Dec-2025	728.9	749.35	723.1	733	21,353	33,91,22,137.35	1,31,551
19-Dec-2025	732.95	743.8	732.2	741.5	12,146	14,49,99,381.35	90,361
22-Dec-2025	743.8	752.5	742.2	747.4	14,249	11,35,34,803.95	73,440
23-Dec-2025	747	748	734.4	739.85	11,417	17,88,14,704.95	1,29,431
24-Dec-2025	742	742.85	732.85	739.7	10,454	21,66,01,642.3	2,24,249
26-Dec-2025	739.7	741.5	720.65	723.25	10,005	9,42,26,633	74,798
29-Dec-2025	723.25	725	710.3	713.1	14,195	11,85,25,288.6	94,115
30-Dec-2025	713.15	715.05	686.6	693.85	35,948	38,08,19,119.2	3,48,584
31-Dec-2025	699.95	706	692.4	703.65	20,718	19,78,37,915.3	1,53,705
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