Zee Media Corporation Limited - ZEEMEDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	8.98	9.03	9.03	9.2	8.93	771,274
December 04, 2025	9.1	8.98	8.98	9.14	8.9	1.63M
December 03, 2025	9.22	9.13	9.13	9.27	9.1	1.05M
December 02, 2025	9.47	9.22	9.22	9.47	9.17	1.46M
December 01, 2025	9.67	9.39	9.39	9.78	9.35	1.48M
November 28, 2025	9.6	9.67	9.67	9.85	9.37	2.94M
November 27, 2025	9.6	9.49	9.49	9.97	9.41	2.16M
November 26, 2025	9.29	9.84	9.84	9.98	9.24	4.94M
November 25, 2025	8.9	9.35	9.35	9.49	8.89	2.24M
November 24, 2025	9.17	8.92	8.92	9.17	8.86	2.52M
November 21, 2025	9.4	9.09	9.09	9.43	9.03	2.47M
November 19, 2025	9.39	9.41	9.41	9.5	9.27	863,833
November 18, 2025	9.47	9.32	9.32	9.65	9.3	1.23M
November 17, 2025	9.51	9.39	9.39	10.1	9.34	2.57M
November 14, 2025	9.7	9.5	9.5	9.7	9.42	1.7M
November 13, 2025	9.7	9.62	9.62	9.94	9.5	2.22M
November 12, 2025	9.46	9.71	9.71	9.82	9.46	2.66M
November 11, 2025	9.8	9.5	9.5	9.85	9.33	3.76M
November 10, 2025	9.87	9.79	9.79	9.95	9.76	899,855
November 07, 2025	9.78	9.83	9.83	10	9.58	1.79M
November 06, 2025	10.1	9.72	9.72	10.27	9.6	3.17M
November 04, 2025	10.04	10	10	10.15	9.91	2.62M
November 03, 2025	10	10.01	10.01	10.08	9.87	1.97M
October 31, 2025	10.1	10.01	10.01	10.13	9.45	4.68M
October 30, 2025	10.06	10.06	10.06	10.14	9.99	1.56M
October 29, 2025	10.06	10.06	10.06	10.27	9.99	3.67M
October 28, 2025	10.25	10.04	10.04	10.3	10	2.76M
October 27, 2025	10.53	10.25	10.25	10.53	10.21	1.97M
October 24, 2025	10.32	10.43	10.43	10.6	10.18	3.18M
October 23, 2025	11.36	10.17	10.17	11.44	10.01	18.07M
October 21, 2025	11.29	11.36	11.36	11.55	10.81	2.34M
October 20, 2025	9.97	11.16	11.16	11.35	9.7	12.23M
October 17, 2025	10.33	9.87	9.87	10.42	9.8	5.38M
October 16, 2025	10.97	10.32	10.32	10.97	10.26	7.14M
October 15, 2025	10.95	10.72	10.72	11.2	10.6	3.01M
October 14, 2025	11.2	10.95	10.95	11.32	10.86	1.47M
October 13, 2025	11.31	11.23	11.23	11.34	11.16	525,860
October 10, 2025	11.19	11.31	11.31	11.4	11.15	855,314
October 09, 2025	11.3	11.15	11.15	11.34	11.11	627,983
October 08, 2025	11.34	11.19	11.19	11.35	11.15	905,799
October 07, 2025	11.4	11.28	11.28	11.46	11.1	954,177
October 06, 2025	11.57	11.3	11.3	11.57	11.25	983,161
October 03, 2025	11.56	11.53	11.53	11.65	11.45	1.05M
October 01, 2025	11.14	11.57	11.57	11.89	11.1	2.11M
September 30, 2025	11.31	11.07	11.07	11.43	10.99	1.97M
September 29, 2025	11.79	11.32	11.32	11.79	11.2	1.64M
September 26, 2025	11.95	11.51	11.51	11.95	11.46	1.87M
September 25, 2025	12.27	11.81	11.81	12.29	11.71	2.5M
September 24, 2025	12.38	12.21	12.21	12.39	12.14	1.15M
September 23, 2025	12.5	12.39	12.39	12.54	12.31	2.35M
September 22, 2025	12.57	12.44	12.44	13.26	12.39	8.35M
September 19, 2025	12.44	12.52	12.52	12.74	12.37	3.11M
September 18, 2025	12.55	12.43	12.43	12.55	12.41	1.01M
September 17, 2025	12.58	12.49	12.49	12.7	12.4	3.36M
September 16, 2025	12.53	12.5	12.5	12.64	12.45	1.11M
September 15, 2025	12.53	12.46	12.46	12.67	12.4	2.58M
September 12, 2025	12.67	12.53	12.53	12.8	12.47	1.31M
September 11, 2025	12.6	12.65	12.65	12.82	12.53	1.37M
September 10, 2025	12.55	12.46	12.46	13.1	12.4	1.79M
September 09, 2025	12.52	12.52	12.52	12.66	12.41	1.93M

Zee Media Corporation Limited (ZEEMEDIA.NS) NSE