Zee Learn Limited (ZEELEARN.NS) NSE
6.93
-0.08(-1.14%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
ZEELEARN.NS Historical Return
If you invested ₹1000 in Zee Learn Limited (ZEELEARN.NS) 10 years ago, it would be worth ₹243.15 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 ₹533.08, while ₹1000 invested 1 year ago would be worth ₹855.92. This corresponds to total returns of -75.69%, -46.69%, -14.41%, respectively, with annualized returns of -13.18%, -11.82%, -14.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ZEELEARN.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.73 | 7.01 | 7.01 | 7.24 | 6.66 | 1.82M |
| June 01, 2026 | 7 | 6.64 | 6.64 | 7.14 | 6.57 | 2.24M |
| May 29, 2026 | 7.3 | 7.01 | 7.01 | 7.35 | 6.95 | 2.17M |
| May 27, 2026 | 6.18 | 7.14 | 7.14 | 7.27 | 6.1 | 9.1M |
| May 26, 2026 | 6.24 | 6.08 | 6.08 | 6.29 | 6.06 | 676,003 |
| May 25, 2026 | 5.81 | 6.1 | 6.1 | 6.5 | 5.76 | 3.94M |
| May 22, 2026 | 5.76 | 5.81 | 5.81 | 6.14 | 5.76 | 898,283 |
| May 21, 2026 | 5.76 | 5.76 | 5.76 | 5.92 | 5.74 | 477,737 |
| May 20, 2026 | 5.74 | 5.8 | 5.8 | 5.89 | 5.72 | 402,808 |
| May 19, 2026 | 5.82 | 5.76 | 5.76 | 5.97 | 5.71 | 870,619 |
| May 18, 2026 | 5.94 | 5.81 | 5.81 | 5.94 | 5.6 | 289,503 |
| May 15, 2026 | 5.99 | 5.9 | 5.9 | 6.04 | 5.88 | 299,191 |
| May 14, 2026 | 6.15 | 5.91 | 5.91 | 6.15 | 5.81 | 490,083 |
| May 13, 2026 | 5.79 | 5.86 | 5.86 | 5.99 | 5.7 | 692,850 |
| May 12, 2026 | 6.16 | 5.7 | 5.7 | 6.21 | 5.52 | 970,993 |
| May 11, 2026 | 6.12 | 6.11 | 6.11 | 6.25 | 6.02 | 1M |
| May 08, 2026 | 6.39 | 6.12 | 6.12 | 6.39 | 6.02 | 922,029 |
| May 07, 2026 | 5.65 | 6.18 | 6.18 | 6.36 | 5.65 | 2.58M |
| May 06, 2026 | 5.39 | 5.65 | 5.65 | 5.8 | 5.28 | 1.09M |
| May 05, 2026 | 5.4 | 5.25 | 5.25 | 5.4 | 5.22 | 653,824 |
| May 04, 2026 | 5.17 | 5.31 | 5.31 | 5.41 | 5.17 | 465,233 |
| April 30, 2026 | 5.27 | 5.23 | 5.23 | 5.3 | 5.11 | 452,637 |
| April 29, 2026 | 5.2 | 5.27 | 5.27 | 5.45 | 5.11 | 929,661 |
| April 28, 2026 | 5.2 | 5.06 | 5.06 | 5.21 | 5.06 | 430,640 |
| April 27, 2026 | 5.41 | 5.1 | 5.1 | 5.41 | 4.9 | 814,420 |
| April 24, 2026 | 5.39 | 5.23 | 5.23 | 5.4 | 5.07 | 667,823 |
| April 23, 2026 | 4.89 | 5.24 | 5.24 | 5.42 | 4.88 | 2M |
| April 22, 2026 | 4.89 | 4.9 | 4.9 | 4.95 | 4.81 | 1.63M |
| April 21, 2026 | 4.92 | 4.87 | 4.87 | 4.93 | 4.83 | 651,440 |
| April 20, 2026 | 4.94 | 4.89 | 4.89 | 4.94 | 4.86 | 824,531 |
| April 17, 2026 | 4.88 | 4.89 | 4.89 | 4.93 | 4.85 | 1.25M |
| April 16, 2026 | 4.98 | 4.88 | 4.88 | 4.98 | 4.82 | 1.69M |
| April 15, 2026 | 5 | 4.9 | 4.9 | 5 | 4.88 | 1.98M |
| April 13, 2026 | 4.68 | 4.87 | 4.87 | 5.02 | 4.68 | 671,955 |
| April 10, 2026 | 5 | 4.9 | 4.9 | 5.04 | 4.86 | 1.6M |
| April 09, 2026 | 5.19 | 4.82 | 4.82 | 5.19 | 4.72 | 1.44M |
| April 08, 2026 | 5.1 | 5.02 | 5.02 | 5.28 | 4.95 | 2.86M |
| April 07, 2026 | 4.7 | 5 | 5 | 5.29 | 4.7 | 1.43M |
| April 06, 2026 | 4.89 | 4.69 | 4.69 | 4.89 | 4.62 | 1.3M |
| April 02, 2026 | 4.6 | 4.7 | 4.7 | 4.74 | 4.46 | 393,813 |
| April 01, 2026 | 4.25 | 4.7 | 4.7 | 5 | 4.25 | 612,330 |
| March 30, 2026 | 4.65 | 4.25 | 4.25 | 4.86 | 4.17 | 2.02M |
| March 27, 2026 | 5.4 | 4.62 | 4.62 | 5.41 | 4.56 | 1.58M |
| March 25, 2026 | 4.93 | 5.08 | 5.08 | 5.19 | 4.93 | 1.66M |
| March 24, 2026 | 5 | 4.93 | 4.93 | 5.01 | 4.85 | 427,646 |
| March 23, 2026 | 5.09 | 4.9 | 4.9 | 5.18 | 4.85 | 709,156 |
| March 20, 2026 | -1 | -1 | 5.09 | -1 | -1 | 0 |
| March 19, 2026 | 5.36 | 5.2 | 5.2 | 5.37 | 5.1 | 714,563 |
| March 18, 2026 | 5.21 | 5.3 | 5.3 | 5.37 | 5.18 | 890,433 |
| March 17, 2026 | 5.49 | 5.21 | 5.21 | 5.49 | 5.01 | 964,763 |
| March 16, 2026 | 5.54 | 5.39 | 5.39 | 5.55 | 5.37 | 953,684 |
| March 13, 2026 | 5.35 | 5.36 | 5.36 | 5.55 | 5.22 | 553,827 |
| March 12, 2026 | 5.42 | 5.47 | 5.47 | 5.89 | 5.35 | 706,811 |
| March 11, 2026 | 5.53 | 5.48 | 5.48 | 5.57 | 5.45 | 289,039 |
| March 10, 2026 | 5.38 | 5.49 | 5.49 | 5.59 | 5.38 | 262,165 |
| March 09, 2026 | 5.69 | 5.38 | 5.38 | 5.69 | 5.18 | 615,692 |
| March 06, 2026 | 5.78 | 5.57 | 5.57 | 5.78 | 5.5 | 290,068 |
| March 05, 2026 | 5.48 | 5.55 | 5.55 | 5.88 | 5.4 | 981,197 |
| March 04, 2026 | -1 | -1 | 5.59 | -1 | -1 | 0 |
| March 02, 2026 | 5.5 | 5.9 | 5.9 | 6.04 | 5.5 | 1.66M |
