Zee Learn Limited ZEELEARN
NSE · India · Consumer Services
INR 6.32-0.18 (-2.77%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 6.50 | +4.00% | INR 6.36 | INR 6.68 | INR 6.36 | 269.37K |
| 2026-09-29 | INR 6.25 | -6.02% | INR 6.78 | INR 6.85 | INR 6.01 | 562.43K |
| 2026-09-28 | INR 6.65 | -4.18% | INR 6.97 | INR 6.98 | INR 6.60 | 317.21K |
| 2026-09-25 | INR 6.94 | +2.51% | INR 6.89 | INR 7.10 | INR 6.71 | 317.29K |
| 2026-09-24 | INR 6.77 | -1.02% | INR 6.84 | INR 6.89 | INR 6.70 | 107.56K |
| 2026-09-23 | INR 6.84 | +0.44% | INR 6.94 | INR 6.99 | INR 6.11 | 308.02K |
| 2026-09-22 | INR 6.81 | +0.59% | INR 6.95 | INR 6.99 | INR 6.70 | 167.28K |
| 2026-09-21 | INR 6.77 | -1.31% | INR 6.80 | INR 7.00 | INR 6.71 | 185.41K |
| 2026-09-18 | INR 6.86 | +0.15% | INR 7.30 | INR 7.30 | INR 6.60 | 361.59K |
| 2026-09-17 | INR 6.85 | -2.84% | INR 6.60 | INR 8.05 | INR 6.60 | 514.59K |
| 2026-09-16 | INR 7.05 | +6.33% | INR 6.74 | INR 7.24 | INR 6.56 | 294.29K |
| 2026-09-15 | INR 6.63 | -2.21% | INR 7.15 | INR 7.25 | INR 6.60 | 371.37K |
| 2026-09-14 | INR 6.78 | 0.00% | INR 6.78 | INR 6.78 | INR 6.78 | 0 |
| 2026-09-11 | INR 6.78 | +4.63% | INR 6.40 | INR 6.80 | INR 6.30 | 240.09K |
| 2026-09-10 | INR 6.48 | -2.56% | INR 6.71 | INR 6.81 | INR 6.40 | 234.21K |
| 2026-09-09 | INR 6.65 | +0.61% | INR 6.60 | INR 6.75 | INR 6.50 | 129.05K |
| 2026-09-08 | INR 6.61 | -2.51% | INR 6.74 | INR 6.78 | INR 6.60 | 247.85K |
| 2026-09-07 | INR 6.78 | -4.37% | INR 7.20 | INR 7.20 | INR 6.74 | 483.35K |
| 2026-09-04 | INR 7.09 | -1.39% | INR 7.20 | INR 7.36 | INR 6.92 | 452.78K |
| 2026-09-03 | INR 7.19 | -2.31% | INR 7.36 | INR 7.42 | INR 7.11 | 266.57K |
| 2026-09-02 | INR 7.36 | -0.81% | INR 7.21 | INR 7.49 | INR 7.21 | 238.15K |
| 2026-09-01 | INR 7.42 | -2.62% | INR 7.60 | INR 7.85 | INR 7.30 | 226.73K |
| 2026-08-31 | INR 7.62 | -3.67% | INR 7.70 | INR 7.88 | INR 7.55 | 357.82K |
| 2026-08-28 | INR 7.91 | +1.15% | INR 7.90 | INR 8.10 | INR 7.87 | 182.52K |
| 2026-08-27 | INR 7.82 | -0.89% | INR 7.83 | INR 8.00 | INR 7.81 | 166.95K |
| 2026-08-26 | INR 7.89 | -1.25% | INR 7.99 | INR 8.19 | INR 7.83 | 216.39K |
| 2026-08-25 | INR 7.99 | +1.78% | INR 7.85 | INR 8.23 | INR 7.83 | 307.79K |
| 2026-08-24 | INR 7.85 | +1.55% | INR 7.74 | INR 8.11 | INR 7.70 | 396.22K |
| 2026-08-21 | INR 7.73 | -0.26% | INR 7.75 | INR 7.94 | INR 7.65 | 195.48K |
| 2026-08-20 | INR 7.75 | -0.13% | INR 7.79 | INR 8.00 | INR 7.68 | 281.95K |
| 2026-08-19 | INR 7.76 | -1.15% | INR 7.66 | INR 8.00 | INR 7.66 | 122.48K |
| 2026-08-18 | INR 7.85 | -1.63% | INR 8.08 | INR 8.08 | INR 7.80 | 148.88K |
| 2026-08-17 | INR 7.98 | -1.85% | INR 7.80 | INR 8.19 | INR 7.80 | 234.70K |
| 2026-08-14 | INR 8.13 | -2.17% | INR 8.47 | INR 8.47 | INR 8.05 | 258.72K |
| 2026-08-13 | INR 8.31 | +4.92% | INR 8.05 | INR 8.31 | INR 8.00 | 352.38K |
| 2026-08-12 | INR 7.92 | -0.50% | INR 7.90 | INR 8.05 | INR 7.80 | 111.59K |
| 2026-08-11 | INR 7.96 | +2.31% | INR 7.70 | INR 8.10 | INR 7.70 | 270.93K |
| 2026-08-10 | INR 7.78 | -1.27% | INR 7.84 | INR 8.10 | INR 7.49 | 662.63K |
| 2026-08-07 | INR 7.88 | -1.38% | INR 8.12 | INR 8.12 | INR 7.71 | 353.68K |
| 2026-08-06 | INR 7.99 | -0.25% | INR 8.01 | INR 8.15 | INR 7.90 | 244.92K |
| 2026-08-05 | INR 8.01 | -0.74% | INR 8.19 | INR 8.19 | INR 7.92 | 155.86K |
| 2026-08-04 | INR 8.07 | -0.86% | INR 8.25 | INR 8.25 | INR 7.95 | 104.19K |
| 2026-08-03 | INR 8.14 | +0.12% | INR 8.09 | INR 8.50 | INR 8.00 | 570.01K |
| 2026-07-31 | INR 8.13 | +0.49% | INR 8.17 | INR 8.20 | INR 8.03 | 269.58K |
| 2026-07-30 | INR 8.09 | -4.60% | INR 8.46 | INR 8.70 | INR 8.06 | 596.60K |
| 2026-07-29 | INR 8.48 | 0.00% | INR 8.48 | INR 8.68 | INR 8.27 | 245.24K |
| 2026-07-28 | INR 8.48 | +3.92% | INR 8.16 | INR 8.56 | INR 8.14 | 411.87K |
| 2026-07-27 | INR 8.16 | +1.75% | INR 8.03 | INR 8.35 | INR 7.88 | 319.92K |
| 2026-07-24 | INR 8.02 | -0.74% | INR 8.08 | INR 8.20 | INR 8.00 | 252.96K |
| 2026-07-23 | INR 8.08 | -4.38% | INR 8.32 | INR 8.65 | INR 8.03 | 817.33K |
| 2026-07-22 | INR 8.45 | -0.59% | INR 8.30 | INR 8.75 | INR 8.30 | 274.13K |
| 2026-07-21 | INR 8.50 | +1.31% | INR 8.37 | INR 8.64 | INR 8.30 | 173.46K |
| 2026-07-20 | INR 8.39 | -2.33% | INR 8.39 | INR 8.69 | INR 8.23 | 221.56K |
| 2026-07-17 | INR 8.59 | -0.81% | INR 8.50 | INR 8.86 | INR 8.23 | 334.29K |
| 2026-07-16 | INR 8.66 | -1.59% | INR 8.95 | INR 8.95 | INR 8.64 | 690.59K |
| 2026-07-15 | INR 8.80 | -1.01% | INR 8.80 | INR 9.05 | INR 8.78 | 260.64K |
| 2026-07-14 | INR 8.89 | -1.33% | INR 8.83 | INR 9.25 | INR 8.76 | 328.20K |
| 2026-07-13 | INR 9.01 | +0.33% | INR 8.98 | INR 9.10 | INR 8.57 | 338.29K |
| 2026-07-10 | INR 8.98 | -0.22% | INR 8.98 | INR 9.13 | INR 8.80 | 347.83K |
| 2026-07-09 | INR 9.00 | +1.24% | INR 8.80 | INR 9.10 | INR 8.70 | 334.72K |
| 2026-07-08 | INR 8.89 | +3.37% | INR 8.77 | INR 9.03 | INR 8.31 | 1.16M |
| 2026-07-07 | INR 8.60 | -0.58% | INR 8.67 | INR 8.94 | INR 8.31 | 337.16K |
| 2026-07-06 | INR 8.65 | -1.93% | INR 8.78 | INR 9.15 | INR 8.42 | 438.38K |
| 2026-07-03 | INR 8.82 | -1.45% | INR 8.80 | INR 9.00 | INR 8.60 | 828.36K |
| 2026-07-02 | INR 8.95 | -4.28% | INR 9.35 | INR 9.35 | INR 8.89 | 1.09M |
| 2026-07-01 | INR 9.35 | +4.94% | INR 9.35 | INR 9.35 | INR 9.19 | 1.80M |
| 2026-06-30 | INR 8.91 | +4.95% | INR 8.10 | INR 8.91 | INR 8.07 | 1.57M |
| 2026-06-29 | INR 8.49 | -4.93% | INR 8.62 | INR 8.75 | INR 8.49 | 477.25K |
| 2026-06-26 | INR 8.93 | 0.00% | INR 8.93 | INR 8.93 | INR 8.93 | 0 |
| 2026-06-25 | INR 8.93 | -4.70% | INR 9.35 | INR 9.50 | INR 8.91 | 1.89M |
| 2026-06-24 | INR 9.37 | -3.60% | INR 10.10 | INR 10.10 | INR 9.24 | 3.05M |
| 2026-06-23 | INR 9.72 | +4.97% | INR 9.72 | INR 9.72 | INR 8.89 | 9.16M |
| 2026-06-22 | INR 9.26 | +4.99% | INR 9.26 | INR 9.26 | INR 9.26 | 2.36M |
| 2026-06-19 | INR 8.82 | +5.00% | INR 8.82 | INR 8.82 | INR 8.82 | 919.98K |
| 2026-06-18 | INR 8.40 | +5.00% | INR 8.40 | INR 8.40 | INR 8.40 | 944.03K |
| 2026-06-17 | INR 8.00 | +4.99% | INR 7.70 | INR 8.00 | INR 7.52 | 2.52M |
| 2026-06-16 | INR 7.62 | +2.28% | INR 7.60 | INR 7.72 | INR 7.11 | 600.21K |
| 2026-06-15 | INR 7.45 | +4.93% | INR 7.36 | INR 7.45 | INR 7.05 | 924.00K |
| 2026-06-12 | INR 7.10 | +2.75% | INR 6.91 | INR 7.20 | INR 6.80 | 265.68K |
| 2026-06-11 | INR 6.91 | -2.40% | INR 7.00 | INR 7.10 | INR 6.76 | 249.57K |
| 2026-06-10 | INR 7.08 | -4.71% | INR 7.54 | INR 7.59 | INR 7.06 | 810.92K |
| 2026-06-09 | INR 7.43 | -1.59% | INR 7.69 | INR 7.90 | INR 7.36 | 917.41K |
| 2026-06-08 | INR 7.55 | -3.08% | INR 7.83 | INR 8.25 | INR 7.40 | 2.51M |
| 2026-06-05 | INR 7.79 | +1.96% | INR 7.88 | INR 8.25 | INR 7.60 | 6.69M |
| 2026-06-04 | INR 7.64 | +10.09% | INR 7.09 | INR 7.87 | INR 6.95 | 3.07M |
| 2026-06-03 | INR 6.94 | -1.00% | INR 7.01 | INR 7.12 | INR 6.82 | 817.40K |
| 2026-06-02 | INR 7.01 | +5.57% | INR 6.73 | INR 7.24 | INR 6.66 | 1.82M |
| 2026-06-01 | INR 6.64 | -5.28% | INR 7.00 | INR 7.14 | INR 6.57 | 2.24M |
| 2026-05-29 | INR 7.01 | -1.82% | INR 7.30 | INR 7.35 | INR 6.95 | 2.17M |
| 2026-05-28 | INR 7.14 | 0.00% | INR 7.14 | INR 7.14 | INR 7.14 | 0 |