Zee Entertainment Enterprises Limited - ZEEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	91.75	90.7	90.7	93.29	90.1	8.59M
February 19, 2026	95	92.7	92.7	95.05	91.81	3.47M
February 18, 2026	94.86	94.73	94.73	95.54	93.92	3.54M
February 17, 2026	94.23	94.86	94.86	96.94	93.64	9.89M
February 16, 2026	96.2	94.73	94.73	98.82	94.2	6.53M
February 13, 2026	93	96.2	96.2	99.1	92.35	31.43M
February 12, 2026	92.85	93.72	93.72	94.64	91.57	9.88M
February 11, 2026	93.68	92.85	92.85	94	92.1	4.33M
February 10, 2026	92.71	93.65	93.65	94.5	92.1	7.56M
February 09, 2026	89.66	92.71	92.71	93.03	89.59	11.07M
February 06, 2026	86	89.37	89.37	90	85.55	13.13M
February 05, 2026	84.81	85.96	85.96	86.95	84.4	7.48M
February 04, 2026	82.49	84.81	84.81	85.4	81.75	9.96M
February 03, 2026	84	82.54	82.54	84.5	82.06	7M
February 02, 2026	81.36	81.16	81.16	82.7	79.5	7.77M
February 01, 2026	84.1	81.6	81.6	84.2	80	4.15M
January 30, 2026	82.14	84.38	84.38	84.95	81.25	8.61M
January 29, 2026	83.98	82.55	82.55	84.41	81.78	5.36M
January 28, 2026	79.68	84.07	84.07	85	79.37	9.33M
January 27, 2026	81.66	79.29	79.29	81.97	78.4	9.93M
January 23, 2026	85.25	81.39	81.39	85.25	80.99	10.78M
January 22, 2026	82.74	85.07	85.07	86.35	82.74	13.54M
January 21, 2026	84	81.57	81.57	84	81	13.06M
January 20, 2026	88	83.84	83.84	88.15	83.32	9.09M
January 19, 2026	89.33	88.12	88.12	89.44	87.88	5.14M
January 16, 2026	90.29	89.5	89.5	90.67	89.3	3.48M
January 14, 2026	89.18	90.29	90.29	90.87	89.18	3.98M
January 13, 2026	90	89.13	89.13	90.69	89	4.63M
January 12, 2026	91.1	89.93	89.93	91.11	88.72	7.32M
January 09, 2026	90.6	91.01	91.01	91.4	89.68	6.67M
January 08, 2026	92.25	90.59	90.59	92.78	90.22	5.87M
January 07, 2026	91.66	92.12	92.12	92.6	90.9	6.73M
January 06, 2026	91.3	91.64	91.64	92.1	90.91	6.79M
January 05, 2026	91.5	91.18	91.18	93.38	90.72	7.22M
January 02, 2026	90.7	91.12	91.12	91.3	90.22	7.75M
January 01, 2026	90	90.48	90.48	93.57	90	12.58M
December 31, 2025	89.98	89.96	89.96	90.7	89.81	5.22M
December 30, 2025	90.8	89.68	89.68	91.2	89.52	6.8M
December 29, 2025	91.5	90.74	90.74	91.88	90.3	4.26M
December 26, 2025	91.81	91.21	91.21	92.64	91.05	5.03M
December 24, 2025	92	91.81	91.81	93.63	91.66	8.8M
December 23, 2025	92.1	91.86	91.86	92.59	91.4	5.47M
December 22, 2025	91.18	91.92	91.92	93.17	91.12	7.19M
December 19, 2025	90.98	90.53	90.53	92.35	90.26	9.26M
December 18, 2025	92.85	90.48	90.48	93.18	89.82	9.31M
December 17, 2025	92.9	92.59	92.59	94.2	92.41	6.56M
December 16, 2025	93.8	92.73	92.73	94.25	92.5	4.98M
December 15, 2025	94.25	93.81	93.81	95.07	93.49	4.78M
December 12, 2025	94	94.17	94.17	95.44	93.7	5.38M
December 11, 2025	93.9	93.71	93.71	94.64	92.96	4.09M
December 10, 2025	92.98	93.36	93.36	95.22	92.73	5.45M
December 09, 2025	93.84	92.73	92.73	94.08	91.64	7.59M
December 08, 2025	97.58	93.67	93.67	98.39	93.33	7.35M
December 05, 2025	97.84	97.5	97.5	98.3	96.96	4.09M
December 04, 2025	99.5	97.84	97.84	99.97	97.5	3.81M
December 03, 2025	97.37	99.74	99.74	99.99	96.9	7.47M
December 02, 2025	99.56	97.85	97.85	100.3	96.9	5.99M
December 01, 2025	101.8	100.12	100.12	101.88	99.7	6.84M
November 28, 2025	98.2	101.47	101.47	104.6	97.35	26.5M
November 27, 2025	97.95	98.09	98.09	99.2	97.65	3.86M

Zee Entertainment Enterprises Limited (ZEEL.NS) NSE