Zee Learn Limited (ZEELEARN.NS) NSE
Currency In INR
AD
- 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 ₹268.58 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹517.83, while ₹1000 invested 1 year ago would be worth ₹769.89. This corresponds to total returns of -73.14%, -48.22%, -23.01%, respectively, with annualized returns of -12.31%, -12.33%, -23.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZEELEARN.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8.17 | 8.13 | 8.13 | 8.2 | 8.03 | 270,527 |
| July 30, 2026 | 8.46 | 8.09 | 8.09 | 8.7 | 8.06 | 596,599 |
| July 29, 2026 | 8.48 | 8.48 | 8.48 | 8.68 | 8.27 | 245,242 |
| July 28, 2026 | 8.16 | 8.48 | 8.48 | 8.56 | 8.14 | 411,866 |
| July 27, 2026 | 8.03 | 8.16 | 8.16 | 8.35 | 7.88 | 324,255 |
| July 24, 2026 | 8.08 | 8.02 | 8.02 | 8.2 | 8 | 252,957 |
| July 23, 2026 | 8.32 | 8.08 | 8.08 | 8.65 | 8.03 | 878,317 |
| July 22, 2026 | 8.3 | 8.45 | 8.45 | 8.75 | 8.3 | 275,707 |
| July 21, 2026 | 8.37 | 8.5 | 8.5 | 8.64 | 8.3 | 173,464 |
| July 20, 2026 | 8.39 | 8.39 | 8.39 | 8.69 | 8.23 | 223,327 |
| July 17, 2026 | 8.5 | 8.59 | 8.59 | 8.86 | 8.23 | 334,694 |
| July 16, 2026 | 8.95 | 8.66 | 8.66 | 8.95 | 8.64 | 747,133 |
| July 15, 2026 | 8.8 | 8.8 | 8.8 | 9.05 | 8.78 | 260,636 |
| July 14, 2026 | 8.83 | 8.89 | 8.89 | 9.25 | 8.76 | 330,194 |
| July 13, 2026 | 8.98 | 9.01 | 9.01 | 9.1 | 8.57 | 340,250 |
| July 10, 2026 | 8.98 | 8.98 | 8.98 | 9.13 | 8.8 | 353,383 |
| July 09, 2026 | 8.8 | 9 | 9 | 9.1 | 8.7 | 335,399 |
| July 08, 2026 | 8.77 | 8.89 | 8.89 | 9.03 | 8.31 | 1.16M |
| July 07, 2026 | 8.67 | 8.6 | 8.6 | 8.94 | 8.31 | 337,164 |
| July 06, 2026 | 8.78 | 8.65 | 8.65 | 9.15 | 8.42 | 438,383 |
| July 03, 2026 | 8.8 | 8.82 | 8.82 | 9 | 8.6 | 828,361 |
| July 02, 2026 | 9.35 | 8.95 | 8.95 | 9.35 | 8.89 | 1.09M |
| July 01, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.19 | 1.8M |
| June 30, 2026 | 8.1 | 8.91 | 8.91 | 8.91 | 8.07 | 1.57M |
| June 29, 2026 | 8.62 | 8.49 | 8.49 | 8.75 | 8.49 | 477,252 |
| June 25, 2026 | 9.35 | 8.93 | 8.93 | 9.5 | 8.91 | 1.89M |
| June 24, 2026 | 10.1 | 9.37 | 9.37 | 10.1 | 9.24 | 3.05M |
| June 23, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 8.89 | 9.17M |
| June 22, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 2.36M |
| June 19, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 919,980 |
| June 18, 2026 | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | 946,439 |
| June 17, 2026 | 7.7 | 8 | 8 | 8 | 7.52 | 2.53M |
| June 16, 2026 | 7.6 | 7.62 | 7.62 | 7.72 | 7.11 | 600,210 |
| June 15, 2026 | 7.36 | 7.45 | 7.45 | 7.45 | 7.05 | 923,996 |
| June 12, 2026 | 6.91 | 7.1 | 7.1 | 7.2 | 6.8 | 265,677 |
| June 11, 2026 | 7 | 6.91 | 6.91 | 7.1 | 6.76 | 249,574 |
| June 10, 2026 | 7.54 | 7.08 | 7.08 | 7.59 | 7.06 | 815,983 |
| June 09, 2026 | 7.69 | 7.43 | 7.43 | 7.9 | 7.36 | 917,407 |
| June 08, 2026 | 7.83 | 7.55 | 7.55 | 8.25 | 7.4 | 2.51M |
| June 05, 2026 | 7.88 | 7.79 | 7.79 | 8.25 | 7.6 | 6.69M |
| June 04, 2026 | 7.09 | 7.64 | 7.64 | 7.87 | 6.95 | 3.07M |
| June 03, 2026 | 7.01 | 6.94 | 6.94 | 7.12 | 6.82 | 818,642 |
| 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 |
AD
