Zensar Technologies share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
17-06-2026 Wed	BSE Sensex : 77,155.62 +347.14 +0.45%		NSE Nifty 50 : 24,085.70 +96.55 +0.4%		USD - INR 1 $ = Rs 94.38	Find Stock
Share Price in Google :	Zensar Technologies		MCap (aprox) 10496.9 Crores	Symbol : ZENSARTECH	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.8%	-5.1%	-23.4%		-36.9%	-46.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
17-06-26	Wed	461.5	-2.7	865.62k	-0.6%
16-06-26	Tue	464.2	13.3	811.14k	2.9%	Data Update : 7 PM
15-06-26	Mon	450.9	-1.9	601.16k	-0.4%	17-06-26 : 461.5
12-06-26	Fri	452.8	10	459.32k	2.3%
11-06-26	Thu	442.8	-14.45	929.41k	-3.2%	Compared to  :  08-06-26 474.7
10-06-26	Wed	457.25	-6.9	480.77k	-1.5%
09-06-26	Tue	464.15	-10.55	807.58k	-2.2%	7 Days %
08-06-26	Mon	474.7	-10.15	386.85k	-2.1%	-2.8%
05-06-26	Fri	484.85	3.3	457.55k	0.7%
04-06-26	Thu	481.55	-28.2	1.87m	-5.5%	Compared to  :  18-05-26 486.25
03-06-26	Wed	509.75	-10.2	562.12k	-2.0%
02-06-26	Tue	519.95	24.5	4.51m	4.9%	1 Month %
01-06-26	Mon	495.45	1.3	758.14k	0.3%	-5.1%
29-05-26	Fri	494.15	2.85	610.05k	0.6%	.
27-05-26	Wed	491.3	3.55	220.22k	0.7%	Compared to  :  17-04-26 602.65
26-05-26	Tue	487.75	-5.3	273.02k	-1.1%
25-05-26	Mon	493.05	4.25	196.45k	0.9%	2 Months %
22-05-26	Fri	488.8	-1.05	189.02k	-0.2%	-23.4%
21-05-26	Thu	489.85	-0.5	274.98k	-0.1%
20-05-26	Wed	490.35	-3.55	227.22k	-0.7%	Compared to  :  17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
19-05-26	Tue	493.9	7.65	442.94k	1.6%
18-05-26	Mon	486.25	-2.15	490.41k	-0.4%	3 Months %
15-05-26	Fri	488.4	3.45	400.93k	0.7%
14-05-26	Thu	484.95	-8	445.98k	-1.6%
13-05-26	Wed	492.95	-15.7	673.08k	-3.1%	Compared to  :  17-12-25 731.15
12-05-26	Tue	508.65	-15.4	893.15k	-2.9%
11-05-26	Mon	524.05	-1.35	602.02k	-0.3%	6 Months %
08-05-26	Fri	525.4	5	808.06k	1.0%	-36.9%
07-05-26	Thu	520.4	-4.6	495.67k	-0.9%
06-05-26	Wed	525	11.9	451.59k	2.3%	Compared to  :  17-06-25 867.35
05-05-26	Tue	513.1	3.15	361.15k	0.6%
04-05-26	Mon	509.95	-3.9	507.49k	-0.8%	1 year %
30-04-26	Thu	513.85	-7.35	506.1k	-1.4%	-46.8%
29-04-26	Wed	521.2	-7	642.43k	-1.3%
28-04-26	Tue	528.2	-20.05	940.23k	-3.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-04-26	Mon	548.25	12.25	546.16k	2.3%
24-04-26	Fri	536	-30.15	679.97k	-5.3%
23-04-26	Thu	566.15	-13.7	291.03k	-2.4%
22-04-26	Wed	579.85	-22.7	579.79k	-3.8%
21-04-26	Tue	602.55	8	348.05k	1.3%
20-04-26	Mon	594.55	-8.1	390.14k	-1.3%
17-04-26	Fri	602.65	14.4	532.95k	2.4%
16-04-26	Thu	588.25	24.9	1.03m	4.4%
15-04-26	Wed	563.35	13.65	637.88k	2.5%
13-04-26	Mon	549.7	-7.1	335.78k	-1.3%
10-04-26	Fri	556.8	2.7	330.08k	0.5%
09-04-26	Thu	554.1	4.35	473.57k	0.8%
08-04-26	Wed	549.75	1.85	687.15k	0.3%
07-04-26	Tue	547.9	-4.8	653.92k	-0.9%
06-04-26	Mon	552.7	9	455.25k	1.7%
02-04-26	Thu	543.7	5.5	404.99k	1.0%
01-04-26	Wed	538.2	23.65	343.31k	4.6%
30-03-26	Mon	514.55	-11	342.94k	-2.1%
27-03-26	Fri	525.55	-9.6	810.27k	-1.8%
25-03-26	Wed	535.15	-9.45	578.06k	-1.7%
24-03-26	Tue	544.6	-0.6	321.74k	-0.1%
23-03-26	Mon	545.2	-19.7	268.7k	-3.5%
20-03-26	Fri	564.9	6.5	276.14k	1.2%
19-03-26	Thu	558.4	-21.05	218.13k	-3.6%
18-03-26	Wed	579.45	36.65	538.39k	2.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	542.8	5.4	450.3k	1.0%
26-02-26	Thu	537.4	-32.65	930.28k	-5.7%
25-02-26	Wed	570.05	9.8	392.69k	1.7%
24-02-26	Tue	560.25	-8.95	337.4k	-1.6%
23-02-26	Mon	569.2	-9.4	331.32k	-1.6%
20-02-26	Fri	578.6	-5.3	628.45k	-0.9%
19-02-26	Thu	583.9	7.7	627.74k	1.3%
18-02-26	Wed	576.2	-12.15	694.89k	-2.1%
17-02-26	Tue	588.35	11.5	2.31m	2.0%
16-02-26	Mon	576.85	-36.85	780.96k	-6.0%
13-02-26	Fri	613.7	-9.15	300.97k	-1.5%
12-02-26	Thu	622.85	-2.2	243.3k	-0.4%
11-02-26	Wed	625.05	-4.55	520.77k	-0.7%
10-02-26	Tue	629.6	-11.6	302.05k	-1.8%
09-02-26	Mon	641.2	-10.6	233.55k	-1.6%
06-02-26	Fri	651.8	-20.8	1.07m	-3.1%
05-02-26	Thu	672.6	0.5	716.61k	0.1%
04-02-26	Wed	672.1	5.1	334.57k	0.8%
03-02-26	Tue	667	16.8	702k	2.6%
02-02-26	Mon	650.2	-18.35	760.55k	-2.7%
01-02-26	Sun	668.55	-19.65	311.17k	-2.9%
30-01-26	Fri	688.2	13.2	289.57k	2.0%
29-01-26	Thu	675	-29.75	1.03m	-4.2%
28-01-26	Wed	704.75	-17.55	565.18k	-2.4%
27-01-26	Tue	722.3	23.9	319.57k	3.4%
23-01-26	Fri	698.4	-4.35	554.99k	-0.6%
22-01-26	Thu	702.75	-16.95	284.32k	-2.4%
21-01-26	Wed	719.7	4.6	434.77k	0.6%
20-01-26	Tue	715.1	5.3	413.12k	0.7%
19-01-26	Mon	709.8	-3.6	719.45k	-0.5%
16-01-26	Fri	713.4	1.15	1.29m	0.2%
14-01-26	Wed	712.25	2.85	350.6k	0.4%
13-01-26	Tue	709.4	-9.05	839.47k	-1.3%
12-01-26	Mon	718.45	13.7	541.62k	1.9%
09-01-26	Fri	704.75	2.55	375.53k	0.4%
08-01-26	Thu	702.2	-7.3	211.52k	-1.0%
07-01-26	Wed	709.5	10.15	1.11m	1.5%
06-01-26	Tue	699.35	-1.8	127.89k	-0.3%
05-01-26	Mon	701.15	-2.5	130.02k	-0.4%
02-01-26	Fri	703.65	9.8	282.88k	1.4%
01-01-26	Thu	693.85	-19.25	546.63k	-2.7%
31-12-25	Wed	713.1	-10.15	165.64k	-1.4%
30-12-25	Tue	723.25	-16.45	129.32k	-2.2%
29-12-25	Mon	739.7	-0.15	293.33k	0.0%
26-12-25	Fri	739.85	-7.55	241.35k	-1.0%
24-12-25	Wed	747.4	5.9	151.76k	0.8%
23-12-25	Tue	741.5	8.5	196.32k	1.2%
22-12-25	Mon	733	4.25	461.37k	0.6%
19-12-25	Fri	728.75	-1.9	219.34k	-0.3%
18-12-25	Thu	730.65	-0.5	168k	-0.1%
17-12-25	Wed	731.15	-4.95	129.78k	-0.7%
16-12-25	Tue	736.1	3.7	152.31k	0.5%
15-12-25	Mon	732.4	12.7	243.78k	1.8%
12-12-25	Fri	719.7	-6.65	387.5k	-0.9%
11-12-25	Thu	726.35	-3.85	241.23k	-0.5%
10-12-25	Wed	730.2	-15.95	227.2k	-2.1%
09-12-25	Tue	746.15	-4.6	206.88k	-0.6%
08-12-25	Mon	750.75	12.35	514.25k	1.7%
05-12-25	Fri	738.4	4.8	384.36k	0.7%
04-12-25	Thu	733.6	-12.35	511.67k	-1.7%
03-12-25	Wed	745.95	-3.7	348.12k	-0.5%
02-12-25	Tue	749.65	2.6	268.65k	0.3%
01-12-25	Mon	747.05	11.75	473.08k	1.6%
28-11-25	Fri	735.3	19.15	656.05k	2.7%
27-11-25	Thu	716.15	-0.6	248.71k	-0.1%
26-11-25	Wed	716.75	7.45	636.62k	1.1%
25-11-25	Tue	709.3	-10.3	232.63k	-1.4%
24-11-25	Mon	719.6	10.1	576.78k	1.4%
21-11-25	Fri	709.5	5.65	600.99k	0.8%
20-11-25	Thu	703.85	-20.4	337.29k	-2.8%
19-11-25	Wed	724.25	-0.6	253.37k	-0.1%
18-11-25	Tue	724.85	-3.95	463.69k	-0.5%
17-11-25	Mon	728.8	-12.65	287.26k	-1.7%
14-11-25	Fri	741.45	12.35	373.91k	1.7%
13-11-25	Thu	729.1	6.35	740.95k	0.9%
12-11-25	Wed	722.75	25.1	659.97k	3.6%
11-11-25	Tue	697.65	-5.75	687.49k	-0.8%
10-11-25	Mon	703.4	-32.7	751.53k	-4.4%
07-11-25	Fri	736.1	-19.8	868.08k	-2.6%
06-11-25	Thu	755.9	-41.65	1.56m	-5.2%
04-11-25	Tue	797.55	-6.35	361.8k	-0.8%
03-11-25	Mon	803.9	2.3	169.91k	0.3%
31-10-25	Fri	801.6	1.3	381.52k	0.2%
30-10-25	Thu	800.3	-7.65	183.89k	-0.9%
29-10-25	Wed	807.95	2.95	277.51k	0.4%
28-10-25	Tue	805	3.9	395.03k	0.5%
27-10-25	Mon	801.1	21.2	1.43m	2.7%
24-10-25	Fri	779.9	-1.8	35.57k	-0.2%
23-10-25	Thu	781.7	-1	213.78k	-0.1%
21-10-25	Tue	782.7	7.75	677.71k	1.0%
20-10-25	Mon	774.95	18.65	801.72k	2.5%
17-10-25	Fri	756.3	0.5	707.42k	0.1%
16-10-25	Thu	755.8	-22.2	312.92k	-2.9%
15-10-25	Wed	778	-20.65	171.97k	-2.6%
14-10-25	Tue	798.65	13.75	506.29k	1.8%
13-10-25	Mon	784.9	14.65	398.9k	1.9%
10-10-25	Fri	770.25	9.35	273.72k	1.2%
09-10-25	Thu	760.9	5.15	193.08k	0.7%
08-10-25	Wed	755.75	-4.45	258.68k	-0.6%
07-10-25	Tue	760.2	-8.55	227.76k	-1.1%
06-10-25	Mon	768.75	5.65	162.62k	0.7%
03-10-25	Fri	763.1	13.55	428.31k	1.8%
01-10-25	Wed	749.55	-24.85	602.53k	-3.2%
30-09-25	Tue	774.4	-28.55	328.11k	-3.6%
29-09-25	Mon	802.95	-5.05	171.71k	-0.6%
26-09-25	Fri	808	-0.1	188.82k	0.0%
25-09-25	Thu	808.1	-2.2	270.1k	-0.3%
24-09-25	Wed	810.3	-47.45	709.7k	-5.5%
23-09-25	Tue	857.75	7.25	342.09k	0.9%
22-09-25	Mon	850.5	14.3	1.59m	1.7%
19-09-25	Fri	836.2	16.45	773.9k	2.0%
18-09-25	Thu	819.75	11.2	271.89k	1.4%
17-09-25	Wed	808.55	-9.7	212.9k	-1.2%
16-09-25	Tue	818.25	-0.15	206.34k	0.0%
15-09-25	Mon	818.4	-6.9	254.2k	-0.8%
12-09-25	Fri	825.3	47.45	1.75m	6.1%
11-09-25	Thu	777.85	5.85	220.4k	0.8%
10-09-25	Wed	772	-4.35	237.94k	-0.6%
09-09-25	Tue	776.35	-3.25	386.6k	-0.4%
08-09-25	Mon	779.6	0.95	216.3k	0.1%
05-09-25	Fri	778.65	-14.4	784.61k	-1.8%
04-09-25	Thu	793.05	5.7	153.26k	0.7%
03-09-25	Wed	787.35	19.25	173.04k	2.5%
02-09-25	Tue	768.1	-10.1	171.07k	-1.3%
01-09-25	Mon	778.2	-26.35	255.85k	-3.3%
29-08-25	Fri	804.55	-6.2	312.95k	-0.8%
28-08-25	Thu	810.75	18.25	936.63k	2.3%
26-08-25	Tue	792.5	-16.85	201.92k	-2.1%
25-08-25	Mon	809.35	-5.85	353.74k	-0.7%
22-08-25	Fri	815.2	12.6	681.19k	1.6%
21-08-25	Thu	802.6	4.55	196.97k	0.6%
20-08-25	Wed	798.05	-5.1	342.62k	-0.6%
19-08-25	Tue	803.15	2	225k	0.2%
18-08-25	Mon	801.15	-7.65	306.98k	-0.9%
14-08-25	Thu	808.8	17.25	640.03k	2.2%
13-08-25	Wed	791.55	5.9	202.62k	0.8%
12-08-25	Tue	785.65	-4.35	168.46k	-0.6%
11-08-25	Mon	790	4.65	219.26k	0.6%
08-08-25	Fri	785.35	-16.3	375.9k	-2.0%
07-08-25	Thu	801.65	1	277.36k	0.1%
06-08-25	Wed	800.65	8.45	409.4k	1.1%
05-08-25	Tue	792.2	-3.9	433.99k	-0.5%
04-08-25	Mon	806.15	-13.95	357.79k	-1.7%
01-08-25	Fri	810.05	1.6	273.88k	0.2%
31-07-25	Thu	808.45	8.35	313.73k	1.0%
30-07-25	Wed	800.1	3.45	841.52k	0.4%
29-07-25	Tue	796.65	-28.25	384.95k	-3.4%
28-07-25	Mon	824.9	8.8	680.76k	1.1%
25-07-25	Fri	816.1	4.8	1.92m	0.6%
24-07-25	Thu	811.3	-34.15	987.18k	-4.0%
23-07-25	Wed	845.45	19.05	1.12m	2.3%
22-07-25	Tue	826.4	-4.4	469.87k	-0.5%
21-07-25	Mon	830.8	0.95	568.31k	0.1%
18-07-25	Fri	829.85	19.35	2.55m	2.4%
17-07-25	Thu	810.5	1.85	434.21k	0.2%
16-07-25	Wed	808.65	-10.05	325.17k	-1.2%
15-07-25	Tue	818.7	-27.8	534.17k	-3.3%
14-07-25	Mon	846.5	-2.75	493.24k	-0.3%
11-07-25	Fri	849.25	4.3	411.23k	0.5%
10-07-25	Thu	844.95	-9.7	625.95k	-1.1%
09-07-25	Wed	854.65	2	377.12k	0.2%
08-07-25	Tue	852.65	0.25	306.48k	0.0%
07-07-25	Mon	852.4	0.2	411.57k	0.0%
04-07-25	Fri	852.2	11.55	2.24m	1.4%
03-07-25	Thu	840.65	-1.9	217.45k	-0.2%
02-07-25	Wed	842.55	-2.2	370.39k	-0.3%
01-07-25	Tue	844.75	-1.55	413.61k	-0.2%
30-06-25	Mon	846.3	-6.15	212.14k	-0.7%
27-06-25	Fri	852.45	17.9	815.37k	2.1%
26-06-25	Thu	834.55	-2.15	318.92k	-0.3%
25-06-25	Wed	836.7	-10.15	288.31k	-1.2%
24-06-25	Tue	846.85	1.15	318.64k	0.1%
23-06-25	Mon	845.7	-21.35	411.03k	-2.5%
20-06-25	Fri	867.05	-8.55	626.03k	-1.0%
19-06-25	Thu	875.6	-3.85	600.2k	-0.4%
18-06-25	Wed	879.45	12.1	742.72k	1.4%
17-06-25	Tue	867.35	5.85	1.05m	0.7%
16-06-25	Mon	861.5	14.95	1.77m	1.8%
13-06-25	Fri	846.55	-20.4	651.49k	-2.4%