Zee Entertainment Enterprises Limited (ZEEL.NS) NSE

94.32

-1.47(-1.53%)

Updated at June 02 03:30PM

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 ₹223.94 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹467.88, while ₹1000 invested 1 year ago would be worth ₹752.63. This corresponds to total returns of -77.61%, -53.21%, -24.74%, respectively, with annualized returns of -13.89%, -14.09%, -24.74%.

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
June 02, 2026	94.39	94.32	94.32	97.39	92.7	29.39M
June 01, 2026	94.1	95.79	95.79	99.8	92.54	92.29M
May 29, 2026	92.2	93.11	93.11	95.46	90.6	42.53M
May 27, 2026	83.7	91.46	91.46	92.99	83.18	122.23M
May 26, 2026	83.08	82.78	82.78	84.59	82.51	6.64M
May 25, 2026	82.93	82.68	82.68	84.75	82.38	8.87M
May 22, 2026	83.85	82.13	82.13	84.1	81.87	7.47M
May 21, 2026	83.26	83.42	83.42	84.88	82.7	10.4M
May 20, 2026	83	82.95	82.95	85.28	81.82	32.62M
May 19, 2026	84.71	87.68	87.68	88.46	84.71	8.88M
May 18, 2026	87.68	84.57	84.57	87.68	82.43	18.11M
May 15, 2026	90.9	88.34	88.34	90.92	87.5	7.49M
May 14, 2026	89	90.62	90.62	91.34	88.52	10.56M
May 13, 2026	86.5	88.38	88.38	90.17	85.41	21.77M
May 12, 2026	90.37	86.12	86.12	90.75	85.4	15.15M
May 11, 2026	94.2	90.37	90.37	94.36	89.97	14.61M
May 08, 2026	94.2	95.11	95.11	96.25	93.94	15.66M
May 07, 2026	95.25	94.58	94.58	97	94.18	16.08M
May 06, 2026	91.04	94.53	94.53	96.1	89.92	29.98M
May 05, 2026	90.47	90.58	90.58	93.34	90	9.29M
May 04, 2026	90.09	90.82	90.82	92.38	89.59	7.51M
April 30, 2026	89.65	89.74	89.74	90.8	88	9.55M
April 29, 2026	93.4	90.46	90.46	93.8	90.01	10M
April 28, 2026	91.42	92.96	92.96	94.35	90.64	16.8M
April 27, 2026	88.1	91.43	91.43	92.4	88.1	18.89M
April 24, 2026	91	88.1	88.1	92.14	86.64	14.8M
April 23, 2026	87.5	91.19	91.19	93.2	86.84	52.24M
April 22, 2026	86.4	87.58	87.58	88.69	86.15	14.72M
April 21, 2026	87.46	86.76	86.76	89.09	86.06	21.72M
April 20, 2026	81.3	87.6	87.6	89.19	80.35	71.63M
April 17, 2026	80.25	81.04	81.04	81.86	79.96	17.45M
April 16, 2026	83.55	80.2	80.2	84.44	79.16	32.96M
April 15, 2026	81.6	82.72	82.72	83.8	81.3	17.75M
April 13, 2026	79.82	79.89	79.89	81.31	78.36	14.37M
April 10, 2026	79.7	81.94	81.94	84	79.4	22.74M
April 09, 2026	79	79.2	79.2	82.2	78.1	19.83M
April 08, 2026	76.61	78.79	78.79	80.19	75.22	35.92M
April 07, 2026	73.69	73.57	73.57	74.74	73.09	7.44M
April 06, 2026	74.45	73.73	73.73	74.65	72.1	9.49M
April 02, 2026	74.24	74.13	74.13	74.65	72.38	9.19M
April 01, 2026	74	76.07	76.07	76.85	73.8	7.47M
March 30, 2026	72	72.14	72.14	76.69	71.16	18.12M
March 27, 2026	75	73.69	73.69	76.5	72.85	18.6M
March 25, 2026	72.01	75.96	75.96	77.28	71.72	27.83M
March 24, 2026	69.28	71.51	71.51	72.8	69	15.35M
March 23, 2026	71.99	68.39	68.39	71.99	68	15.66M
March 20, 2026	-1	-1	72.78	-1	-1	0
March 19, 2026	75.89	73.94	73.94	75.95	73.51	6.38M
March 18, 2026	75.5	76.88	76.88	77.49	74.85	10.63M
March 17, 2026	75.85	75.3	75.3	76.28	74.64	7.58M
March 16, 2026	78.06	75.39	75.39	78.45	74.63	10.38M
March 13, 2026	82	78.06	78.06	82	77.6	8.86M
March 12, 2026	80.48	82.02	82.02	82.9	78.62	12.52M
March 11, 2026	80.4	80.48	80.48	83.88	80.22	11.06M
March 10, 2026	81	80.4	80.4	81.89	79.55	6.03M
March 09, 2026	79	80.05	80.05	81.6	78.5	7.45M
March 06, 2026	82.3	81.81	81.81	82.69	81.51	6.61M
March 05, 2026	82.01	82.39	82.39	83.59	80.8	6.45M
March 04, 2026	-1	-1	81.88	-1	-1	0
March 02, 2026	85.22	84.19	84.19	86.19	83.51	6.77M