All stocks
NSE: ZENSARTECH·ISIN INE520A01027·Data to 2026-10-26
Zensar Technologies Ltd. historical data
₹505.30+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹814.15
52w low
₹416.15
Turnover
₹53.3 Cr
Volume
10,55,515
1y return
-35.7%
3y CAGR
+3.3%
5y CAGR
+4.2%
10y CAGR
+11.9%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2020-07-27 | agm | Annual General Meeting |
| 2018-09-07 | split | Face Value Split (Sub-Division) - From Rs 10 /- Per Share To Rs 2/- Per Share |
| 2016-07-11 | agm | Annual General Meeting |
| 2010-07-21 | bonus | Dividend Rs.5.50 Per Share And Bonus 1:1 |
| 2026-07-17 | dividend | Dividend - Rs 12.60 Per Share |
| 2026-01-29 | dividend | Interim Dividend - Rs 2.40 Per Share |
| 2025-07-11 | dividend | Dividend - Rs 11 Per Share |
| 2025-01-28 | dividend | Interim Dividend - Rs 2 Per Sh |
| 2024-07-19 | dividend | Dividend - Rs 7 Per Share |
| 2024-02-02 | dividend | Interim Dividend - Rs 2 Per Share |
| 2023-07-21 | dividend | Dividend - Rs 3.50 Per Share |
| 2023-02-03 | dividend | Interim Dividend - Rs 1.50 Per Share |
| 2022-07-14 | dividend | Dividend - Rs 3.50 Per Share |
| 2022-02-03 | dividend | Interim Dividend - Rs 1.50 Per Share |
| 2021-09-15 | dividend | Dividend - Rs 2.40 Per Share |
| 2021-01-29 | dividend | Interim Dividend - Rs 1.20 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 493.00 | 513.25 | 489.65 | 505.30 | 10,55,515 |
| 2026-10-23 | 505.55 | 517.85 | 490.20 | 493.70 | 21,45,568 |
| 2026-10-22 | 507.00 | 508.65 | 495.60 | 501.20 | 15,36,810 |
| 2026-10-21 | 513.15 | 522.30 | 506.25 | 509.35 | 19,44,906 |
| 2026-10-19 | 506.00 | 523.70 | 498.90 | 513.15 | 16,21,882 |
| 2026-10-16 | 505.00 | 514.65 | 495.15 | 507.75 | 15,21,984 |
| 2026-10-15 | 495.50 | 507.00 | 489.00 | 504.45 | 25,29,100 |
| 2026-10-14 | 479.00 | 501.75 | 479.00 | 490.15 | 28,22,192 |
| 2026-10-13 | 457.65 | 483.90 | 455.85 | 478.90 | 30,52,012 |
| 2026-10-12 | 452.00 | 459.55 | 450.00 | 452.65 | 4,75,471 |
| 2026-10-09 | 445.00 | 462.00 | 443.20 | 448.55 | 16,77,315 |
| 2026-10-08 | 444.50 | 456.80 | 439.90 | 441.80 | 23,73,992 |
| 2026-10-07 | 445.75 | 446.45 | 436.25 | 439.30 | 4,85,832 |
| 2026-10-06 | 455.00 | 457.65 | 444.35 | 445.45 | 6,05,170 |
| 2026-10-05 | 441.05 | 459.35 | 435.05 | 451.50 | 32,69,410 |
| 2026-10-01 | 422.50 | 438.00 | 421.05 | 434.35 | 18,43,893 |
| 2026-09-30 | 429.40 | 438.95 | 420.15 | 422.10 | 9,94,997 |
| 2026-09-29 | 436.90 | 438.90 | 427.50 | 429.00 | 6,77,413 |
| 2026-09-28 | 434.90 | 452.00 | 432.50 | 436.70 | 24,52,523 |
| 2026-09-25 | 422.40 | 436.00 | 416.15 | 434.90 | 10,49,624 |
| 2026-09-24 | 430.00 | 430.00 | 418.50 | 422.55 | 11,63,001 |
| 2026-09-23 | 435.60 | 435.60 | 426.60 | 430.75 | 10,09,826 |
| 2026-09-22 | 432.55 | 439.30 | 431.70 | 432.60 | 5,78,686 |
| 2026-09-21 | 437.00 | 437.95 | 431.60 | 436.40 | 9,14,306 |
| 2026-09-18 | 442.40 | 443.85 | 433.00 | 436.45 | 11,00,244 |
| 2026-09-17 | 450.00 | 450.15 | 431.60 | 441.85 | 24,56,285 |
| 2026-09-16 | 446.40 | 461.40 | 438.00 | 450.15 | 1,05,41,488 |
| 2026-09-15 | 430.00 | 479.90 | 430.00 | 440.20 | 4,20,17,111 |
| 2026-09-11 | 425.70 | 432.80 | 421.00 | 425.25 | 9,80,587 |
| 2026-09-10 | 437.00 | 439.40 | 426.45 | 427.40 | 8,65,424 |
Get the full ZENSARTECH history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/ZENSARTECH?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("ZENSARTECH", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does ZENSARTECH historical data go?
- TejHQ has daily NSE data for ZENSARTECH from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has ZENSARTECH had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2020-07-27); Face Value Split (Sub-Division) - From Rs 10 /- Per Share To Rs 2/- Per Share (ex-date 2018-09-07); Annual General Meeting (ex-date 2016-07-11); Dividend Rs.5.50 Per Share And Bonus 1:1 (ex-date 2010-07-21). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download ZENSARTECH historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/ZENSARTECH?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).