Zee Learn Limited (ZEELEARN.NS) NSE
5.40
-0.07(-1.28%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
5.40
-0.07(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 02, 2026 | 5.5 | 5.9 | 5.9 | 6.04 | 5.5 | 1.66M |
| February 27, 2026 | 5.36 | 6 | 6 | 6.09 | 5.36 | 848,262 |
| February 26, 2026 | 5.56 | 5.43 | 5.43 | 5.69 | 5.36 | 398,738 |
| February 25, 2026 | 5.81 | 5.49 | 5.49 | 5.98 | 5.41 | 883,375 |
| February 24, 2026 | 5.88 | 5.81 | 5.81 | 5.98 | 5.76 | 165,251 |
| February 23, 2026 | 6 | 5.9 | 5.9 | 6 | 5.88 | 284,119 |
| February 20, 2026 | 6.06 | 5.96 | 0 | 6.06 | 5.81 | 273,876 |
| February 19, 2026 | 6.2 | 6.02 | 0 | 6.2 | 6.01 | 413,532 |
| February 18, 2026 | 6.09 | 6.08 | 0 | 6.3 | 6.05 | 721,038 |
| February 17, 2026 | 6.23 | 6.11 | 0 | 6.23 | 6.05 | 298,986 |
| February 16, 2026 | 6.14 | 6.19 | 0 | 6.44 | 5.98 | 472,478 |
| February 13, 2026 | 6.01 | 6.1 | 0 | 6.14 | 6 | 618,014 |
| February 12, 2026 | 6.3 | 6.11 | 0 | 6.33 | 6.06 | 725,049 |
| February 11, 2026 | 6.28 | 6.18 | 0 | 6.55 | 6.1 | 1.34M |
| February 10, 2026 | 6.36 | 6.16 | 0 | 6.36 | 6.14 | 720,154 |
| February 09, 2026 | 6.17 | 6.24 | 0 | 6.36 | 6.14 | 1.21M |
| February 06, 2026 | 6.15 | 6.16 | 0 | 6.33 | 6.14 | 297,605 |
| February 05, 2026 | 6.36 | 6.29 | 0 | 6.54 | 6.03 | 449,627 |
| February 04, 2026 | 6.36 | 6.35 | 0 | 6.56 | 6.34 | 607,500 |
| February 03, 2026 | 6.6 | 6.38 | 0 | 6.85 | 6.31 | 523,752 |
| February 02, 2026 | 6.56 | 6.4 | 0 | 6.63 | 6.3 | 191,628 |
| February 01, 2026 | 6.44 | 6.52 | 0 | 6.63 | 6.32 | 184,725 |
| January 30, 2026 | 6.4 | 6.43 | 0 | 6.59 | 6.35 | 275,670 |
| January 29, 2026 | 6.55 | 6.5 | 0 | 6.68 | 6.48 | 183,703 |
| January 28, 2026 | 6.49 | 6.55 | 0 | 6.69 | 6.46 | 199,573 |
| January 27, 2026 | 6.52 | 6.49 | 0 | 6.7 | 6.3 | 324,766 |
| January 23, 2026 | 6.8 | 6.52 | 0 | 6.89 | 6.45 | 315,876 |
| January 22, 2026 | 6.6 | 6.71 | 0 | 6.9 | 6.59 | 250,350 |
| January 21, 2026 | 6.55 | 6.55 | 0 | 6.72 | 6.5 | 187,276 |
| January 20, 2026 | 6.61 | 6.52 | 0 | 6.69 | 6.5 | 315,958 |
| January 19, 2026 | 6.87 | 6.63 | 0 | 6.95 | 6.52 | 291,955 |
| January 16, 2026 | 6.79 | 6.87 | 0 | 7.3 | 6.79 | 590,290 |
| January 14, 2026 | 6.39 | 6.79 | 0 | 7.04 | 6.39 | 1.17M |
| January 13, 2026 | 6.71 | 6.56 | 0 | 6.85 | 6.23 | 361,645 |
| January 12, 2026 | 6.91 | 6.71 | 0 | 6.91 | 6.55 | 379,663 |
| January 09, 2026 | 7.02 | 6.82 | 0 | 7.1 | 6.8 | 439,213 |
| January 08, 2026 | 7.15 | 7.11 | 0 | 7.22 | 7.03 | 183,165 |
| January 07, 2026 | 7.13 | 7.12 | 0 | 7.29 | 7.08 | 547,372 |
| January 06, 2026 | 7 | 7.13 | 0 | 7.4 | 7 | 431,503 |
| January 05, 2026 | 7.38 | 7.14 | 0 | 7.45 | 6.95 | 369,264 |
| January 02, 2026 | 7.2 | 7.38 | 0 | 7.43 | 7.19 | 247,256 |
| January 01, 2026 | 7.3 | 7.2 | 0 | 7.44 | 7.18 | 278,895 |
| December 31, 2025 | 7.11 | 7.28 | 0 | 7.38 | 7.11 | 144,750 |
| December 30, 2025 | 7.22 | 7.19 | 0 | 7.3 | 7.15 | 263,216 |
| December 29, 2025 | 7.8 | 7.33 | 0 | 7.8 | 7.21 | 351,991 |
| December 26, 2025 | 7.3 | 7.59 | 0 | 7.65 | 7.27 | 361,113 |
| December 24, 2025 | 7.35 | 7.29 | 0 | 7.46 | 7.25 | 384,316 |
| December 23, 2025 | 7.52 | 7.36 | 0 | 7.73 | 7.28 | 434,483 |
| December 22, 2025 | 8.07 | 7.7 | 0 | 8.09 | 7.68 | 666,157 |
| December 19, 2025 | 6.9 | 7.93 | 0 | 8.24 | 6.9 | 2.97M |
| December 18, 2025 | 6.96 | 6.92 | 0 | 7.18 | 6.88 | 184,312 |
| December 17, 2025 | 6.9 | 6.94 | 0 | 7.6 | 6.88 | 261,519 |
| December 16, 2025 | 7.09 | 7.02 | 0 | 7.19 | 7 | 213,953 |