Zee Entertainment Enterprises Limited ZEEL
NSE · India · Consumer Services
INR 71.98-2.49 (-3.34%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 71.92 | -3.42% | INR 74.70 | INR 74.70 | INR 71.64 | 13.79M |
| 2026-09-30 | INR 74.47 | +0.45% | INR 74.09 | INR 76.39 | INR 73.95 | 13.10M |
| 2026-09-29 | INR 74.14 | -3.08% | INR 76.50 | INR 76.85 | INR 73.31 | 15.87M |
| 2026-09-28 | INR 76.50 | -0.48% | INR 77.00 | INR 77.63 | INR 76.07 |
| 11.13M |
| 2026-09-25 | INR 76.87 | -1.66% | INR 78.37 | INR 78.37 | INR 76.64 | 8.79M |
| 2026-09-24 | INR 78.17 | +1.15% | INR 77.18 | INR 79.45 | INR 76.85 | 14.87M |
| 2026-09-23 | INR 77.28 | -1.19% | INR 78.30 | INR 79.04 | INR 76.80 | 13.40M |
| 2026-09-22 | INR 78.21 | +0.68% | INR 78.22 | INR 79.20 | INR 77.77 | 8.39M |
| 2026-09-21 | INR 77.68 | -1.20% | INR 78.62 | INR 79.00 | INR 77.25 | 9.52M |
| 2026-09-18 | INR 78.62 | +0.40% | INR 78.31 | INR 79.97 | INR 76.76 | 21.98M |
| 2026-09-17 | INR 78.31 | -1.62% | INR 80.00 | INR 80.19 | INR 77.82 | 13.16M |
| 2026-09-16 | INR 79.60 | +2.83% | INR 77.89 | INR 83.66 | INR 77.38 | 35.79M |
| 2026-09-15 | INR 77.41 | -2.46% | INR 80.00 | INR 80.29 | INR 77.11 | 13.90M |
| 2026-09-14 | INR 79.36 | 0.00% | INR 79.36 | INR 79.36 | INR 79.36 | 0 |
| 2026-09-11 | INR 79.36 | -1.96% | INR 81.00 | INR 81.90 | INR 79.20 | 21.16M |
| 2026-09-10 | INR 80.95 | -5.55% | INR 84.40 | INR 85.10 | INR 80.26 | 22.80M |
| 2026-09-09 | INR 85.71 | -0.70% | INR 86.50 | INR 87.18 | INR 84.81 | 12.87M |
| 2026-09-08 | INR 86.31 | +0.37% | INR 85.80 | INR 87.52 | INR 85.50 | 16.98M |
| 2026-09-07 | INR 85.99 | -6.13% | INR 88.00 | INR 89.00 | INR 85.42 | 42.61M |
| 2026-09-04 | INR 91.61 | -0.03% | INR 92.00 | INR 92.95 | INR 90.50 | 13.04M |
| 2026-09-03 | INR 91.64 | +1.18% | INR 91.08 | INR 92.82 | INR 90.60 | 13.92M |
| 2026-09-02 | INR 90.57 | -3.04% | INR 92.85 | INR 93.34 | INR 90.20 | 18.54M |
| 2026-09-01 | INR 93.41 | -0.18% | INR 94.00 | INR 96.18 | INR 92.00 | 34.20M |
| 2026-08-31 | INR 93.58 | -7.81% | INR 101.00 | INR 101.18 | INR 86.90 | 109.25M |
| 2026-08-28 | INR 101.51 | -2.38% | INR 105.20 | INR 106.24 | INR 100.85 | 20.42M |
| 2026-08-27 | INR 103.98 | -0.42% | INR 105.01 | INR 107.33 | INR 103.45 | 24.74M |
| 2026-08-26 | INR 104.42 | -0.38% | INR 105.86 | INR 107.50 | INR 104.00 | 13.15M |
| 2026-08-25 | INR 104.82 | +0.24% | INR 105.00 | INR 107.40 | INR 104.31 | 18.05M |
| 2026-08-24 | INR 104.57 | -2.80% | INR 107.98 | INR 110.63 | INR 103.62 | 36.71M |
| 2026-08-21 | INR 107.58 | -0.42% | INR 108.50 | INR 109.43 | INR 106.52 | 23.31M |
| 2026-08-20 | INR 108.03 | +5.68% | INR 103.20 | INR 109.49 | INR 102.75 | 45.64M |
| 2026-08-19 | INR 102.22 | -2.94% | INR 105.31 | INR 105.88 | INR 101.25 | 15.21M |
| 2026-08-18 | INR 105.32 | +0.43% | INR 104.87 | INR 106.95 | INR 103.50 | 24.56M |
| 2026-08-17 | INR 104.87 | +2.53% | INR 102.44 | INR 107.20 | INR 101.01 | 56.02M |
| 2026-08-14 | INR 102.28 | +5.72% | INR 97.00 | INR 104.74 | INR 95.46 | 111.25M |
| 2026-08-13 | INR 96.75 | -0.79% | INR 97.55 | INR 99.25 | INR 95.33 | 27.20M |
| 2026-08-12 | INR 97.52 | +6.51% | INR 92.50 | INR 98.85 | INR 90.26 | 45.45M |
| 2026-08-11 | INR 91.56 | -3.03% | INR 90.00 | INR 93.94 | INR 90.00 | 25.49M |
| 2026-08-10 | INR 94.42 | +0.24% | INR 95.79 | INR 95.79 | INR 93.36 | 15.36M |
| 2026-08-07 | INR 94.19 | +1.75% | INR 93.00 | INR 95.60 | INR 92.57 | 21.18M |
| 2026-08-06 | INR 92.57 | -2.09% | INR 95.00 | INR 96.00 | INR 92.00 | 30.09M |
| 2026-08-05 | INR 94.55 | -5.02% | INR 100.38 | INR 101.50 | INR 94.09 | 33.66M |
| 2026-08-04 | INR 99.55 | +1.44% | INR 99.00 | INR 100.80 | INR 98.05 | 27.01M |
| 2026-08-03 | INR 98.14 | -14.33% | INR 103.00 | INR 106.70 | INR 95.55 | 107.65M |
| 2026-07-31 | INR 114.55 | +2.09% | INR 113.10 | INR 117.32 | INR 112.40 | 61.74M |
| 2026-07-30 | INR 112.21 | +3.77% | INR 108.00 | INR 113.70 | INR 106.52 | 27.16M |
| 2026-07-29 | INR 108.13 | +0.52% | INR 108.01 | INR 108.58 | INR 106.26 | 10.29M |
| 2026-07-28 | INR 107.57 | -1.19% | INR 109.15 | INR 110.20 | INR 106.25 | 13.03M |
| 2026-07-27 | INR 108.86 | +3.22% | INR 106.00 | INR 109.50 | INR 105.80 | 15.28M |
| 2026-07-24 | INR 105.46 | +1.97% | INR 102.80 | INR 106.90 | INR 101.20 | 13.49M |
| 2026-07-23 | INR 103.42 | -1.87% | INR 105.39 | INR 105.40 | INR 102.80 | 10.52M |
| 2026-07-22 | INR 105.39 | -2.04% | INR 107.00 | INR 107.64 | INR 105.00 | 11.84M |
| 2026-07-21 | INR 107.58 | +0.22% | INR 107.50 | INR 109.85 | INR 106.51 | 13.39M |
| 2026-07-20 | INR 107.34 | -0.06% | INR 107.00 | INR 109.60 | INR 106.05 | 19.25M |
| 2026-07-17 | INR 107.40 | +1.49% | INR 105.70 | INR 109.00 | INR 103.55 | 26.33M |
| 2026-07-16 | INR 105.82 | +3.90% | INR 101.93 | INR 106.49 | INR 100.14 | 39.70M |
| 2026-07-15 | INR 101.85 | -1.23% | INR 103.60 | INR 103.85 | INR 101.06 | 11.58M |
| 2026-07-14 | INR 103.12 | +1.77% | INR 101.40 | INR 105.79 | INR 99.70 | 36.57M |
| 2026-07-13 | INR 101.33 | +3.96% | INR 97.05 | INR 101.70 | INR 96.30 | 26.17M |
| 2026-07-10 | INR 97.47 | -2.32% | INR 100.60 | INR 101.96 | INR 96.79 | 21.19M |
| 2026-07-09 | INR 99.79 | +0.23% | INR 99.80 | INR 101.39 | INR 98.44 | 16.33M |
| 2026-07-08 | INR 99.56 | -2.74% | INR 101.70 | INR 102.37 | INR 98.60 | 23.26M |
| 2026-07-07 | INR 102.37 | +0.51% | INR 102.36 | INR 104.59 | INR 100.30 | 26.97M |
| 2026-07-06 | INR 101.85 | -3.08% | INR 105.37 | INR 105.70 | INR 100.99 | 20.92M |
| 2026-07-03 | INR 105.09 | -1.93% | INR 107.56 | INR 109.20 | INR 104.01 | 18.16M |
| 2026-07-02 | INR 107.16 | -1.06% | INR 108.00 | INR 108.45 | INR 103.52 | 51.62M |
| 2026-07-01 | INR 108.31 | +4.64% | INR 105.00 | INR 112.25 | INR 104.60 | 65.73M |
| 2026-06-30 | INR 103.51 | -3.55% | INR 107.50 | INR 107.73 | INR 103.11 | 26.87M |
| 2026-06-29 | INR 107.32 | -3.63% | INR 111.99 | INR 112.08 | INR 106.50 | 19.28M |
| 2026-06-26 | INR 111.36 | 0.00% | INR 111.36 | INR 111.36 | INR 111.36 | 0 |
| 2026-06-25 | INR 111.36 | -3.57% | INR 116.10 | INR 116.98 | INR 110.00 | 24.64M |
| 2026-06-24 | INR 115.48 | +0.54% | INR 115.10 | INR 116.00 | INR 111.92 | 23.01M |
| 2026-06-23 | INR 114.86 | -0.77% | INR 116.49 | INR 118.35 | INR 113.57 | 30.90M |
| 2026-06-22 | INR 115.75 | +2.11% | INR 114.00 | INR 117.65 | INR 113.50 | 38.13M |
| 2026-06-19 | INR 113.36 | +1.41% | INR 112.00 | INR 117.79 | INR 110.66 | 75.04M |
| 2026-06-18 | INR 111.78 | +1.65% | INR 110.64 | INR 114.40 | INR 109.75 | 46.24M |
| 2026-06-17 | INR 109.97 | -1.10% | INR 111.80 | INR 112.80 | INR 109.55 | 23.84M |
| 2026-06-16 | INR 111.19 | +2.49% | INR 109.50 | INR 113.75 | INR 108.27 | 52.03M |
| 2026-06-15 | INR 108.49 | -3.65% | INR 113.00 | INR 114.01 | INR 107.29 | 41.71M |
| 2026-06-12 | INR 112.60 | +1.03% | INR 113.19 | INR 114.95 | INR 109.00 | 86.80M |
| 2026-06-11 | INR 111.45 | +8.28% | INR 103.00 | INR 112.89 | INR 102.95 | 147.51M |
| 2026-06-10 | INR 102.93 | -4.36% | INR 108.25 | INR 110.49 | INR 102.25 | 49.98M |
| 2026-06-09 | INR 107.62 | -3.12% | INR 111.11 | INR 111.90 | INR 106.66 | 42.72M |
| 2026-06-08 | INR 111.09 | -1.05% | INR 113.00 | INR 117.20 | INR 109.40 | 135.95M |
| 2026-06-05 | INR 112.27 | +7.52% | INR 107.00 | INR 113.70 | INR 106.12 | 230.28M |
| 2026-06-04 | INR 104.42 | +10.50% | INR 94.00 | INR 107.50 | INR 93.51 | 80.47M |
| 2026-06-03 | INR 94.50 | +0.19% | INR 94.20 | INR 95.20 | INR 91.32 | 21.00M |
| 2026-06-02 | INR 94.32 | -1.53% | INR 94.39 | INR 97.39 | INR 92.70 | 29.39M |
| 2026-06-01 | INR 95.79 | +2.88% | INR 94.10 | INR 99.80 | INR 92.54 | 92.29M |
| 2026-05-29 | INR 93.11 | +1.80% | INR 92.20 | INR 95.46 | INR 90.60 | 42.53M |