ZENSARTECH.NSZENSARTECH.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $713.00 | $721.00 | $710.00 | $715.50 | 1.27M |
| 1/12/2026 | $709.40 | $717.40 | $700.05 | $712.25 | 350,506 |
| 1/9/2026 | $715.00 | $736.70 | $704.80 | $709.40 | 839,791 |
| 1/8/2026 | $704.00 | $723.20 | $696.40 | $718.45 | 541,620 |
| 1/7/2026 | $701.00 | $715.55 | $697.00 | $704.75 | 375,525 |
| 1/6/2026 | $709.70 | $713.35 | $698.00 | $702.20 | 211,521 |
| 1/5/2026 | $718.80 | $727.95 | $703.25 | $709.50 | 1.11M |
| 1/2/2026 | $704.45 | $705.00 | $698.00 | $699.35 | 127,888 |
| 1/1/2026 | $705.25 | $708.00 | $700.00 | $701.15 | 130,022 |
| 12/31/2025 | $699.95 | $706.00 | $692.40 | $703.65 | 282,881 |
| 12/30/2025 | $713.15 | $715.05 | $686.60 | $693.85 | 546,627 |
| 12/29/2025 | $723.25 | $725.00 | $710.30 | $713.10 | 165,649 |
| 12/26/2025 | $739.70 | $741.50 | $720.65 | $723.25 | 129,323 |
| 12/24/2025 | $742.00 | $742.85 | $732.85 | $739.70 | 293,826 |
| 12/23/2025 | $747.00 | $748.00 | $734.40 | $739.85 | 241,352 |
| 12/22/2025 | $743.80 | $752.50 | $742.20 | $747.40 | 151,756 |
| 12/19/2025 | $732.95 | $743.80 | $732.20 | $741.50 | 196,902 |
| 12/18/2025 | $728.90 | $749.35 | $723.10 | $733.00 | 461,367 |
| 12/17/2025 | $730.65 | $735.30 | $724.10 | $728.75 | 219,346 |
| 12/16/2025 | $726.55 | $733.30 | $722.00 | $730.65 | 167,999 |
| 12/15/2025 | $735.00 | $736.20 | $726.55 | $731.15 | 129,777 |
| 12/12/2025 | $731.00 | $738.25 | $727.20 | $736.10 | 152,330 |
| 12/11/2025 | $719.70 | $735.00 | $709.50 | $732.40 | 243,778 |
| 12/10/2025 | $726.00 | $730.30 | $716.80 | $719.70 | 387,500 |
| 12/9/2025 | $730.20 | $730.30 | $712.40 | $726.35 | 241,226 |
| 12/8/2025 | $744.10 | $744.10 | $725.60 | $730.20 | 227,200 |
| 12/5/2025 | $754.00 | $758.90 | $744.00 | $746.15 | 206,893 |
| 12/4/2025 | $735.00 | $756.20 | $734.95 | $750.75 | 514,251 |
| 12/3/2025 | $733.60 | $741.85 | $730.25 | $738.40 | 384,359 |
| 12/2/2025 | $745.95 | $746.05 | $726.40 | $733.60 | 511,665 |
| 12/1/2025 | $751.00 | $752.70 | $738.35 | $745.95 | 511,665 |
| 11/30/2025 | $751.00 | $752.70 | $738.35 | $745.95 | 348,118 |
| 11/28/2025 | $747.00 | $750.95 | $742.30 | $749.65 | 268,645 |
| 11/27/2025 | $735.25 | $748.40 | $732.35 | $747.05 | 473,162 |
| 11/26/2025 | $723.00 | $737.50 | $715.65 | $735.30 | 656,048 |
| 11/25/2025 | $723.95 | $723.95 | $708.20 | $716.15 | 248,719 |
| 11/24/2025 | $711.50 | $724.30 | $704.60 | $716.75 | 636,620 |
| 11/21/2025 | $719.60 | $719.60 | $705.50 | $709.30 | 232,629 |
| 11/19/2025 | $704.50 | $724.95 | $702.85 | $709.50 | 600,990 |
| 11/18/2025 | $723.00 | $724.25 | $702.00 | $703.85 | 337,286 |
| 11/17/2025 | $725.15 | $730.15 | $717.55 | $724.25 | 253,411 |
| 11/14/2025 | $723.00 | $726.70 | $712.05 | $724.85 | 463,758 |
| 11/13/2025 | $742.00 | $743.55 | $726.20 | $728.80 | 287,821 |
| 11/12/2025 | $730.20 | $744.20 | $728.15 | $741.45 | 373,914 |
| 11/11/2025 | $728.35 | $730.90 | $705.60 | $729.10 | 740,964 |
| 11/10/2025 | $700.00 | $726.85 | $695.00 | $722.75 | 659,968 |
| 11/7/2025 | $700.00 | $703.10 | $686.90 | $697.65 | 687,485 |
| 11/6/2025 | $737.00 | $744.75 | $698.75 | $703.40 | 751,530 |
| 11/4/2025 | $756.95 | $760.05 | $731.90 | $736.10 | 868,075 |
| 11/3/2025 | $792.95 | $792.95 | $745.90 | $755.90 | 1.56M |
| 10/31/2025 | $808.90 | $814.15 | $790.00 | $797.55 | 361,801 |
| 10/30/2025 | $804.60 | $806.90 | $798.90 | $803.90 | 169,907 |
| 10/29/2025 | $800.00 | $813.85 | $797.15 | $801.60 | 381,587 |
| 10/28/2025 | $808.00 | $809.90 | $798.00 | $800.30 | 183,894 |
| 10/27/2025 | $809.00 | $812.85 | $801.10 | $807.95 | 277,505 |
| 10/24/2025 | $804.00 | $815.15 | $801.50 | $805.00 | 395,082 |
| 10/23/2025 | $785.00 | $822.00 | $780.20 | $801.10 | 1.43M |
| 10/21/2025 | $770.00 | $785.00 | $770.00 | $779.90 | 35,565 |
| 10/20/2025 | $781.00 | $792.10 | $769.40 | $781.70 | 213,910 |
| 10/17/2025 | $776.00 | $791.00 | $765.80 | $782.70 | 677,743 |
| 10/16/2025 | $758.00 | $777.00 | $755.00 | $774.95 | 801,743 |
| 10/15/2025 | $755.95 | $767.00 | $732.30 | $756.30 | 707,420 |