Zee Entertainment Enterprises Limited (ZEEL.NS) NSE

Currency In INR

ZEEL.NS Historical Return

If you invested ₹1000 in Zee Entertainment Enterprises Limited (ZEEL.NS) 10 years ago, it would be worth ₹166.08 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹441.9, while ₹1000 invested 1 year ago would be worth ₹680.15. This corresponds to total returns of -83.39%, -55.81%, -31.98%, respectively, with annualized returns of -16.43%, -15.08%, -31.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZEEL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	81	79.36	79.36	81.9	79.2	21.16M
September 10, 2026	84.4	80.95	80.95	85.1	80.26	22.8M
September 09, 2026	86.5	85.71	85.71	87.18	84.81	12.87M
September 08, 2026	85.8	86.31	86.31	87.52	85.5	16.98M
September 07, 2026	88	85.99	85.99	89	85.42	42.61M
September 04, 2026	92	91.61	91.61	92.95	90.5	13.04M
September 03, 2026	91.08	91.64	91.64	92.82	90.6	13.92M
September 02, 2026	92.85	90.57	90.57	93.34	90.2	18.54M
September 01, 2026	94	93.41	93.41	96.18	92	34.2M
August 31, 2026	101	93.58	93.58	101.18	86.9	109.25M
August 28, 2026	105.2	101.51	101.51	106.24	100.85	20.44M
August 27, 2026	105.01	103.98	103.98	107.33	103.45	24.74M
August 26, 2026	105.86	104.42	104.42	107.5	104	13.15M
August 25, 2026	105	104.82	104.82	107.4	104.31	18.05M
August 24, 2026	107.98	104.57	104.57	110.63	103.62	36.71M
August 21, 2026	108.5	107.58	107.58	109.43	106.52	23.31M
August 20, 2026	103.2	108.03	108.03	109.49	102.75	45.64M
August 19, 2026	105.31	102.22	102.22	105.88	101.25	15.21M
August 18, 2026	104.87	105.32	105.32	106.95	103.5	24.56M
August 17, 2026	102.44	104.87	104.87	107.2	101.01	56.02M
August 14, 2026	97	102.28	102.28	104.74	95.46	111.25M
August 13, 2026	97.55	96.75	96.75	99.25	95.33	27.2M
August 12, 2026	92.5	97.52	97.52	98.85	90.26	45.45M
August 11, 2026	90	91.56	91.56	93.94	90	25.49M
August 10, 2026	95.79	94.42	94.42	95.79	93.36	15.36M
August 07, 2026	93	94.19	94.19	95.6	92.57	21.18M
August 06, 2026	95	92.57	92.57	96	92	30.09M
August 05, 2026	100.38	94.55	94.55	101.5	94.09	33.66M
August 04, 2026	99	99.55	99.55	100.8	98.05	27.01M
August 03, 2026	103	98.14	98.14	106.7	95.55	107.65M
July 31, 2026	113.1	114.55	114.55	117.32	112.4	61.74M
July 30, 2026	108	112.21	112.21	113.7	106.52	27.16M
July 29, 2026	108.01	108.13	108.13	108.58	106.26	10.29M
July 28, 2026	109.15	107.57	107.57	110.2	106.25	13.03M
July 27, 2026	106	108.86	108.86	109.5	105.8	15.28M
July 24, 2026	102.8	105.46	105.46	106.9	101.2	13.49M
July 23, 2026	105.39	103.42	103.42	105.4	102.8	10.52M
July 22, 2026	107	105.39	105.39	107.64	105	11.84M
July 21, 2026	107.5	107.58	107.58	109.85	106.51	13.39M
July 20, 2026	107	107.34	107.34	109.6	106.05	19.25M
July 17, 2026	105.7	107.4	107.4	109	103.55	26.33M
July 16, 2026	101.93	105.82	105.82	106.49	100.14	39.7M
July 15, 2026	103.6	101.85	101.85	103.85	101.06	11.58M
July 14, 2026	101.4	103.12	103.12	105.79	99.7	36.57M
July 13, 2026	97.05	101.33	101.33	101.7	96.3	26.17M
July 10, 2026	100.6	97.47	97.47	101.96	96.79	21.19M
July 09, 2026	99.8	99.79	99.79	101.39	98.44	16.33M
July 08, 2026	101.7	99.56	99.56	102.37	98.6	23.26M
July 07, 2026	102.36	102.37	102.37	104.59	100.3	26.97M
July 06, 2026	105.37	101.85	101.85	105.7	100.99	20.92M
July 03, 2026	107.56	105.09	105.09	109.2	104.01	18.16M
July 02, 2026	108	107.16	107.16	108.45	103.52	51.62M
July 01, 2026	105	108.31	108.31	112.25	104.6	65.73M
June 30, 2026	107.5	103.51	103.51	107.73	103.11	26.87M
June 29, 2026	111.99	107.32	107.32	112.08	106.5	19.28M
June 25, 2026	116.1	111.36	111.36	116.98	110	24.64M
June 24, 2026	115.1	115.48	115.48	116	111.92	23.01M
June 23, 2026	116.49	114.86	114.86	118.35	113.57	30.9M
June 22, 2026	114	115.75	115.75	117.65	113.5	38.13M
June 19, 2026	112	113.36	113.36	117.79	110.66	75.04M