Zee Media Corp. Ltd. ZEEMEDIA
NSE · India · Consumer Services
INR 7.23+0.02 (+0.28%)
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 7.20 | -0.14% | INR 7.33 | INR 7.33 | INR 7.05 | 764.83K |
| 2026-09-30 | INR 7.21 | +0.42% | INR 7.20 | INR 7.37 | INR 7.17 | 587.34K |
| 2026-09-29 | INR 7.18 | -1.51% | INR 7.29 | INR 7.30 | INR 7.01 | 936.13K |
| 2026-09-28 | INR 7.29 | -3.06% | INR 7.53 | INR 7.58 | INR 7.25 | 791.76K |
| 2026-09-25 | INR 7.52 | +1.62% | INR 7.49 | INR 7.75 | INR 7.31 | 969.64K |
| 2026-09-24 | INR 7.40 | -1.46% | INR 7.51 | INR 7.59 | INR 7.37 | 848.64K |
| 2026-09-23 | INR 7.51 | -0.66% | INR 7.65 | INR 7.84 | INR 7.42 | 1.05M |
| 2026-09-22 | INR 7.56 | +3.42% | INR 7.40 | INR 7.99 | INR 7.39 | 2.87M |
| 2026-09-21 | INR 7.31 | -0.14% | INR 7.32 | INR 7.46 | INR 7.25 | 770.81K |
| 2026-09-18 | INR 7.32 | -1.08% | INR 7.30 | INR 7.44 | INR 7.29 | 1.27M |
| 2026-09-17 | INR 7.40 | +0.41% | INR 7.35 | INR 7.50 | INR 7.32 | 805.57K |
| 2026-09-16 | INR 7.37 | +1.38% | INR 7.27 | INR 7.49 | INR 7.15 | 1.40M |
| 2026-09-15 | INR 7.27 | -2.15% | INR 7.50 | INR 7.56 | INR 7.25 | 1.75M |
| 2026-09-14 | INR 7.43 | 0.00% | INR 7.43 | INR 7.43 | INR 7.43 | 0 |
| 2026-09-11 | INR 7.43 | -3.13% | INR 7.65 | INR 7.65 | INR 7.26 | 2.30M |
| 2026-09-10 | INR 7.67 | -0.39% | INR 7.64 | INR 7.81 | INR 7.64 | 1.12M |
| 2026-09-09 | INR 7.70 | -3.02% | INR 7.94 | INR 7.95 | INR 7.58 | 1.75M |
| 2026-09-08 | INR 7.94 | 0.00% | INR 7.86 | INR 8.20 | INR 7.51 | 2.29M |
| 2026-09-07 | INR 7.94 | -3.41% | INR 8.20 | INR 8.22 | INR 7.77 | 5.32M |
| 2026-09-04 | INR 8.22 | +1.36% | INR 8.31 | INR 8.34 | INR 8.10 | 1.44M |
| 2026-09-03 | INR 8.11 | -1.46% | INR 8.27 | INR 8.36 | INR 8.00 | 1.15M |
| 2026-09-02 | INR 8.23 | -0.60% | INR 8.25 | INR 8.60 | INR 8.05 | 2.38M |
| 2026-09-01 | INR 8.28 | -4.28% | INR 8.64 | INR 8.66 | INR 8.20 | 2.36M |
| 2026-08-31 | INR 8.65 | -3.14% | INR 8.71 | INR 9.20 | INR 8.30 | 5.36M |
| 2026-08-28 | INR 8.93 | +3.72% | INR 8.65 | INR 9.20 | INR 8.65 | 4.36M |
| 2026-08-27 | INR 8.61 | -3.48% | INR 8.93 | INR 9.09 | INR 8.55 | 2.99M |
| 2026-08-26 | INR 8.92 | -2.19% | INR 9.19 | INR 9.22 | INR 8.80 | 2.66M |
| 2026-08-25 | INR 9.12 | -2.15% | INR 9.25 | INR 9.44 | INR 9.07 | 1.58M |
| 2026-08-24 | INR 9.32 | -0.64% | INR 9.50 | INR 9.55 | INR 9.21 | 1.76M |
| 2026-08-21 | INR 9.38 | -0.21% | INR 9.41 | INR 9.64 | INR 9.22 | 3.12M |
| 2026-08-20 | INR 9.40 | +1.51% | INR 9.25 | INR 9.50 | INR 9.20 | 4.19M |
| 2026-08-19 | INR 9.26 | -1.28% | INR 9.50 | INR 9.50 | INR 9.00 | 3.92M |
| 2026-08-18 | INR 9.38 | -3.30% | INR 9.72 | INR 9.85 | INR 9.30 | 9.98M |
| 2026-08-17 | INR 9.70 | +0.73% | INR 9.85 | INR 10.09 | INR 9.63 | 16.06M |
| 2026-08-14 | INR 9.63 | +12.24% | INR 9.39 | INR 9.85 | INR 8.88 | 51.46M |
| 2026-08-13 | INR 8.58 | +20.00% | INR 8.05 | INR 8.58 | INR 8.05 | 16.29M |
| 2026-08-12 | INR 7.15 | +1.42% | INR 7.05 | INR 7.20 | INR 6.91 | 1.38M |
| 2026-08-11 | INR 7.05 | +2.17% | INR 6.90 | INR 7.10 | INR 6.90 | 1.28M |
| 2026-08-10 | INR 6.90 | -4.30% | INR 7.17 | INR 7.20 | INR 6.89 | 2.63M |
| 2026-08-07 | INR 7.21 | +1.55% | INR 7.14 | INR 7.31 | INR 7.09 | 2.67M |
| 2026-08-06 | INR 7.10 | +2.16% | INR 7.02 | INR 7.30 | INR 6.93 | 3.09M |
| 2026-08-05 | INR 6.95 | -1.42% | INR 7.16 | INR 7.22 | INR 6.92 | 2.63M |
| 2026-08-04 | INR 7.05 | -1.95% | INR 7.22 | INR 7.31 | INR 7.04 | 2.85M |
| 2026-08-03 | INR 7.19 | -4.13% | INR 7.75 | INR 7.75 | INR 7.05 | 3.28M |
| 2026-07-31 | INR 7.50 | +0.54% | INR 7.46 | INR 8.20 | INR 7.46 | 8.35M |
| 2026-07-30 | INR 7.46 | -2.48% | INR 7.63 | INR 7.80 | INR 7.40 | 3.08M |
| 2026-07-29 | INR 7.65 | -3.41% | INR 7.86 | INR 7.99 | INR 7.58 | 1.41M |
| 2026-07-28 | INR 7.92 | -0.50% | INR 7.91 | INR 8.00 | INR 7.86 | 238.33K |
| 2026-07-27 | INR 7.96 | -0.13% | INR 8.00 | INR 8.14 | INR 7.90 | 823.51K |
| 2026-07-24 | INR 7.97 | +1.27% | INR 7.95 | INR 8.00 | INR 7.79 | 393.34K |
| 2026-07-23 | INR 7.87 | -0.25% | INR 7.81 | INR 7.98 | INR 7.81 | 229.41K |
| 2026-07-22 | INR 7.89 | -2.47% | INR 8.10 | INR 8.18 | INR 7.81 | 909.60K |
| 2026-07-21 | INR 8.09 | +0.12% | INR 8.15 | INR 8.18 | INR 8.04 | 444.01K |
| 2026-07-20 | INR 8.08 | -1.10% | INR 8.21 | INR 8.21 | INR 8.07 | 868.79K |
| 2026-07-17 | INR 8.17 | -0.12% | INR 8.17 | INR 8.33 | INR 8.10 | 468.36K |
| 2026-07-16 | INR 8.18 | +0.74% | INR 8.15 | INR 8.27 | INR 8.05 | 583.69K |
| 2026-07-15 | INR 8.12 | -1.58% | INR 8.25 | INR 8.35 | INR 8.05 | 1.16M |
| 2026-07-14 | INR 8.25 | -0.72% | INR 8.30 | INR 8.48 | INR 8.21 | 628.18K |
| 2026-07-13 | INR 8.31 | +0.61% | INR 8.24 | INR 8.36 | INR 8.16 | 601.28K |
| 2026-07-10 | INR 8.26 | -1.78% | INR 8.56 | INR 8.57 | INR 8.23 | 1.01M |
| 2026-07-09 | INR 8.41 | +2.69% | INR 8.34 | INR 8.74 | INR 8.18 | 1.31M |
| 2026-07-08 | INR 8.19 | -2.62% | INR 8.39 | INR 8.39 | INR 8.09 | 797.22K |
| 2026-07-07 | INR 8.41 | +1.33% | INR 8.40 | INR 8.55 | INR 8.21 | 907.06K |
| 2026-07-06 | INR 8.30 | -2.58% | INR 8.55 | INR 8.55 | INR 8.25 | 626.41K |
| 2026-07-03 | INR 8.52 | -1.16% | INR 8.66 | INR 8.70 | INR 8.45 | 1.19M |
| 2026-07-02 | INR 8.62 | -1.15% | INR 8.79 | INR 8.80 | INR 8.54 | 1.39M |
| 2026-07-01 | INR 8.72 | +2.35% | INR 8.51 | INR 8.85 | INR 8.50 | 2.02M |
| 2026-06-30 | INR 8.52 | +5.45% | INR 8.06 | INR 8.59 | INR 8.02 | 2.42M |
| 2026-06-29 | INR 8.08 | -1.82% | INR 8.20 | INR 8.23 | INR 8.00 | 712.65K |
| 2026-06-26 | INR 8.23 | 0.00% | INR 8.23 | INR 8.23 | INR 8.23 | 0 |
| 2026-06-25 | INR 8.23 | -1.91% | INR 8.45 | INR 8.45 | INR 8.19 | 764.83K |
| 2026-06-24 | INR 8.39 | -1.18% | INR 8.55 | INR 8.56 | INR 8.35 | 612.62K |
| 2026-06-23 | INR 8.49 | -2.08% | INR 8.68 | INR 8.74 | INR 8.41 | 770.77K |
| 2026-06-22 | INR 8.67 | +1.52% | INR 8.55 | INR 8.76 | INR 8.50 | 1.14M |
| 2026-06-19 | INR 8.54 | +0.59% | INR 8.49 | INR 8.88 | INR 8.40 | 1.81M |
| 2026-06-18 | INR 8.49 | +1.31% | INR 8.39 | INR 8.65 | INR 8.32 | 1.05M |
| 2026-06-17 | INR 8.38 | +0.84% | INR 8.34 | INR 8.46 | INR 8.31 | 679.79K |
| 2026-06-16 | INR 8.31 | -3.15% | INR 8.59 | INR 8.75 | INR 8.21 | 2.64M |
| 2026-06-15 | INR 8.58 | -0.58% | INR 8.75 | INR 8.80 | INR 8.52 | 1.14M |
| 2026-06-12 | INR 8.63 | +1.29% | INR 8.61 | INR 8.79 | INR 8.46 | 977.57K |
| 2026-06-11 | INR 8.52 | +3.15% | INR 8.19 | INR 8.72 | INR 8.19 | 851.40K |
| 2026-06-10 | INR 8.26 | -2.48% | INR 8.53 | INR 8.68 | INR 8.20 | 1.43M |
| 2026-06-09 | INR 8.47 | -0.47% | INR 8.52 | INR 8.58 | INR 8.32 | 909.99K |
| 2026-06-08 | INR 8.51 | -0.93% | INR 8.54 | INR 8.95 | INR 8.35 | 2.58M |
| 2026-06-05 | INR 8.59 | +2.63% | INR 8.45 | INR 9.20 | INR 8.40 | 7.84M |
| 2026-06-04 | INR 8.37 | +3.98% | INR 8.04 | INR 8.45 | INR 7.92 | 2.11M |
| 2026-06-03 | INR 8.05 | -1.71% | INR 8.15 | INR 8.16 | INR 7.98 | 758.97K |
| 2026-06-02 | INR 8.19 | +0.24% | INR 8.17 | INR 8.50 | INR 8.05 | 887.70K |
| 2026-06-01 | INR 8.17 | -2.97% | INR 8.52 | INR 8.60 | INR 8.12 | 1.48M |
| 2026-05-29 | INR 8.42 | +0.24% | INR 8.42 | INR 8.80 | INR 8.24 | 1.82M |