NSE · ZENSARTECH · stock
Zensar Technologies Limited (ZENSARTECH) stock price history
Every NSE trading session of Zensar Technologies Limited from Jul 1, 2002 to Sep 28, 2026: 6,022 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZENSARTECH adjusted close, 2002 to 2026
- ₹929.28
- All time high, 2025
- ₹799.71
- 52 week high, ₹412.97 low
- 6,022
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ZENSARTECH key facts
- Zensar Technologies Limited (ZENSARTECH) closed at ₹436.70 on Sep 28, 2026 on NSE.
- ZENSARTECH's all time high close is ₹929.28, set on Feb 1, 2025; its all time low close is ₹2.34 on Feb 19, 2009.
- ZENSARTECH's 52 week range is ₹412.97 to ₹799.71.
- ZENSARTECH returned -42.0% over the year to Sep 28, 2026 and -2.8% over five years.
- Over ten years ZENSARTECH returned +149%, +9.6% a year compounded.
- ZENSARTECH's deepest drawdown was -96.0% from Jul 28, 2005 to Feb 19, 2009.
- DataCedar holds 6,022 daily sessions of ZENSARTECH history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZENSARTECH price chart, 2002 to 2026
ZENSARTECH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | +0.4% |
| 6 months | -14.9% |
| Year to date | -35.3% |
| 1 year | -42.0% |
| 3 years | -10.0% |
| 5 years | -2.8% |
| 10 years | +149.2% |
| Since Jul 1, 2002 | +6,519% |
| Compound annual growth, 24.2 years | +18.9% |
ZENSARTECH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹929.28 on Feb 1, 2025
- All time low close
- ₹2.34 on Feb 19, 2009
- 52 week high
- ₹799.71 on Oct 23, 2025
- 52 week low
- ₹412.97 on Jul 1, 2026
- Deepest drawdown
- -96.0% from Jul 28, 2005 to Feb 19, 2009, recovered Jan 1, 2014
- Best single session
- +400.0% on Jul 28, 2005
- Worst single session
- -80.4% on Jul 29, 2005
- Volatility, 1 year annualised
- 37.8%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2002
- 66.2×
- Best calendar year
- 2009, +338%
- Worst calendar year
- 2022, -58%
ZENSARTECH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 1, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹686.13 | ₹719.45 | ₹412.97 | ₹436.70 | -36.2% | 410.9M | 187 |
| 2025 | ₹720.82 | ₹945.79 | ₹514.55 | ₹684.57 | -4.9% | 284.7M | 249 |
| 2024 | ₹580.31 | ₹802.72 | ₹488.95 | ₹720.00 | +24.6% | 271.1M | 246 |
| 2023 | ₹199.36 | ₹609.26 | ₹191.62 | ₹577.71 | +190.7% | 484.9M | 245 |
| 2022 | ₹481.32 | ₹494.25 | ₹187.98 | ₹198.71 | -58.5% | 225.8M | 248 |
| 2021 | ₹219.61 | ₹538.27 | ₹203.84 | ₹478.25 | +121.9% | 332.7M | 248 |
| 2020 | ₹155.92 | ₹242.40 | ₹57.92 | ₹215.53 | +39.3% | 65.1M | 251 |
| 2019 | ₹203.18 | ₹238.46 | ₹148.97 | ₹154.73 | -23.8% | 18.1M | 243 |
| 2018 | ₹153.75 | ₹305.93 | ₹147.10 | ₹203.09 | +31.8% | 42M | 246 |
| 2017 | ₹162.04 | ₹164.33 | ₹126.67 | ₹154.10 | -4.9% | 23.4M | 248 |
| 2016 | ₹184.72 | ₹193.77 | ₹135.84 | ₹162.04 | -11.6% | 42.6M | 246 |
| 2015 | ₹100.79 | ₹188.59 | ₹96.82 | ₹183.29 | +83.2% | 89.2M | 246 |
| 2014 | ₹58.43 | ₹113.37 | ₹54.22 | ₹100.03 | +73.8% | 58.2M | 244 |
| 2013 | ₹44.08 | ₹58.11 | ₹33.09 | ₹57.55 | +31.0% | 24.8M | 248 |
| 2012 | ₹22.02 | ₹47.21 | ₹20.28 | ₹43.94 | +103.8% | 65.1M | 245 |
| 2011 | ₹24.87 | ₹28.57 | ₹17.43 | ₹21.56 | -13.2% | 20.4M | 246 |
| 2010 | ₹23.11 | ₹28.28 | ₹19.43 | ₹24.83 | +6.7% | 119.8M | 250 |
| 2009 | ₹5.64 | ₹25.15 | ₹2.34 | ₹23.26 | +338.3% | 92.7M | 243 |
| 2008 | ₹12.93 | ₹13.64 | ₹4.89 | ₹5.31 | -58.4% | 46.2M | 246 |
| 2007 | ₹15.09 | ₹24.82 | ₹10.38 | ₹12.74 | -15.3% | 116.6M | 248 |
| 2006 | ₹12.31 | ₹19.74 | ₹10.72 | ₹15.04 | +23.9% | 110.5M | 247 |
| 2005 | ₹11.53 | ₹58.34 | ₹9.02 | ₹12.14 | +7.6% | 147M | 250 |
| 2004 | ₹8.74 | ₹11.40 | ₹3.91 | ₹11.28 | +31.2% | 202.9M | 260 |
| 2003 | ₹6.31 | ₹9.09 | ₹4.03 | ₹8.60 | +37.6% | 297.8M | 260 |
| 2002 | ₹6.70 | ₹7.67 | ₹4.62 | ₹6.25 | n/a | 147.1M | 132 |
ZENSARTECH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹436.70 | -5.1% |
| August 2026 | ₹460.35 | -9.4% |
| July 2026 | ₹507.95 | +22.3% |
| June 2026 | ₹415.22 | -13.9% |
| May 2026 | ₹482.43 | -3.8% |
| April 2026 | ₹501.67 | -0.1% |
| March 2026 | ₹502.35 | -8.9% |
| February 2026 | ₹551.36 | -13.1% |
| January 2026 | ₹634.78 | -7.3% |
| December 2025 | ₹684.57 | -6.1% |
| November 2025 | ₹729.32 | -6.0% |
| October 2025 | ₹775.93 | +4.5% |
About the ZENSARTECH data
Daily bars. 6,022 sessions from Jul 1, 2002 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZENSARTECH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ZEELEARN Zee Learn Limited
- ZEEMEDIA Zee Media Corporation Limited
- ZENITHEXPO Zenith Exports Limited
- ZENITHSTL Zenith Steel Pipes & Industries Limited
- ZENTEC Zen Technologies Limited
- ZFCVINDIA ZF Commercial Vehicle Control Systems India Limited
- ZFSTEERING ZF Steering Gear (India) Limited
- ZIMLAB Zim Laboratories Limited
Common questions
ZENSARTECH share price history
