Zee Media Corporation Limited (ZEEMEDIA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZEEMEDIA.NS Historical Return
If you invested ₹1000 in Zee Media Corporation Limited (ZEEMEDIA.NS) 10 years ago, it would be worth ₹281.03 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹494.85, while ₹1000 invested 1 year ago would be worth ₹622.3. This corresponds to total returns of -71.9%, -50.52%, -37.77%, respectively, with annualized returns of -11.92%, -13.12%, -37.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZEEMEDIA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 7.33 | 7.2 | 7.2 | 7.33 | 7.05 | 764,827 |
| September 30, 2026 | 7.2 | 7.21 | 7.21 | 7.37 | 7.17 | 587,340 |
| September 29, 2026 | 7.29 | 7.18 | 7.18 | 7.3 | 7.01 | 942,488 |
| September 28, 2026 | 7.53 | 7.29 | 7.29 | 7.58 | 7.25 | 792,149 |
| September 25, 2026 | 7.49 | 7.52 | 7.52 | 7.75 | 7.31 | 970,134 |
| September 24, 2026 | 7.51 | 7.4 | 7.4 | 7.59 | 7.37 | 848,644 |
| September 23, 2026 | 7.65 | 7.51 | 7.51 | 7.84 | 7.42 | 1.05M |
| September 22, 2026 | 7.4 | 7.56 | 7.56 | 7.99 | 7.39 | 2.87M |
| September 21, 2026 | 7.32 | 7.31 | 7.31 | 7.46 | 7.25 | 770,808 |
| September 18, 2026 | 7.3 | 7.32 | 7.32 | 7.44 | 7.29 | 1.27M |
| September 17, 2026 | 7.35 | 7.4 | 7.4 | 7.5 | 7.32 | 806,569 |
| September 16, 2026 | 7.27 | 7.37 | 7.37 | 7.49 | 7.15 | 1.4M |
| September 15, 2026 | 7.5 | 7.27 | 7.27 | 7.56 | 7.25 | 1.75M |
| September 11, 2026 | 7.65 | 7.43 | 7.43 | 7.65 | 7.26 | 2.35M |
| September 10, 2026 | 7.64 | 7.67 | 7.67 | 7.81 | 7.64 | 1.12M |
| September 09, 2026 | 7.94 | 7.7 | 7.7 | 7.95 | 7.58 | 1.75M |
| September 08, 2026 | 7.86 | 7.94 | 7.94 | 8.2 | 7.51 | 2.29M |
| September 07, 2026 | 8.2 | 7.94 | 7.94 | 8.22 | 7.77 | 5.32M |
| September 04, 2026 | 8.31 | 8.22 | 8.22 | 8.34 | 8.1 | 1.44M |
| September 03, 2026 | 8.27 | 8.11 | 8.11 | 8.36 | 8 | 1.15M |
| September 02, 2026 | 8.25 | 8.23 | 8.23 | 8.6 | 8.05 | 2.39M |
| September 01, 2026 | 8.64 | 8.28 | 8.28 | 8.66 | 8.2 | 2.36M |
| August 31, 2026 | 8.71 | 8.65 | 8.65 | 9.2 | 8.3 | 5.36M |
| August 28, 2026 | 8.65 | 8.93 | 8.93 | 9.2 | 8.65 | 4.36M |
| August 27, 2026 | 8.93 | 8.61 | 8.61 | 9.09 | 8.55 | 2.99M |
| August 26, 2026 | 9.19 | 8.92 | 8.92 | 9.22 | 8.8 | 2.66M |
| August 25, 2026 | 9.25 | 9.12 | 9.12 | 9.44 | 9.07 | 1.58M |
| August 24, 2026 | 9.5 | 9.32 | 9.32 | 9.55 | 9.21 | 1.76M |
| August 21, 2026 | 9.41 | 9.38 | 9.38 | 9.64 | 9.22 | 3.12M |
| August 20, 2026 | 9.25 | 9.4 | 9.4 | 9.5 | 9.2 | 4.19M |
| August 19, 2026 | 9.5 | 9.26 | 9.26 | 9.5 | 9 | 3.92M |
| August 18, 2026 | 9.72 | 9.38 | 9.38 | 9.85 | 9.3 | 9.98M |
| August 17, 2026 | 9.85 | 9.7 | 9.7 | 10.09 | 9.63 | 16.06M |
| August 14, 2026 | 9.39 | 9.63 | 9.63 | 9.85 | 8.88 | 51.46M |
| August 13, 2026 | 8.05 | 8.58 | 8.58 | 8.58 | 8.05 | 16.29M |
| August 12, 2026 | 7.05 | 7.15 | 7.15 | 7.2 | 6.91 | 1.38M |
| August 11, 2026 | 6.9 | 7.05 | 7.05 | 7.1 | 6.9 | 1.28M |
| August 10, 2026 | 7.17 | 6.9 | 6.9 | 7.2 | 6.89 | 2.63M |
| August 07, 2026 | 7.14 | 7.21 | 7.21 | 7.31 | 7.09 | 2.68M |
| August 06, 2026 | 7.02 | 7.1 | 7.1 | 7.3 | 6.93 | 3.1M |
| August 05, 2026 | 7.16 | 6.95 | 6.95 | 7.22 | 6.92 | 2.63M |
| August 04, 2026 | 7.22 | 7.05 | 7.05 | 7.31 | 7.04 | 2.85M |
| August 03, 2026 | 7.75 | 7.19 | 7.19 | 7.75 | 7.05 | 3.29M |
| July 31, 2026 | 7.46 | 7.5 | 7.5 | 8.2 | 7.46 | 8.35M |
| July 30, 2026 | 7.63 | 7.46 | 7.46 | 7.8 | 7.4 | 3.08M |
| July 29, 2026 | 7.86 | 7.65 | 7.65 | 7.99 | 7.58 | 1.41M |
| July 28, 2026 | 7.91 | 7.92 | 7.92 | 8 | 7.86 | 239,330 |
| July 27, 2026 | 8 | 7.96 | 7.96 | 8.14 | 7.9 | 823,511 |
| July 24, 2026 | 7.95 | 7.97 | 7.97 | 8 | 7.79 | 404,408 |
| July 23, 2026 | 7.81 | 7.87 | 7.87 | 7.98 | 7.81 | 229,505 |
| July 22, 2026 | 8.1 | 7.89 | 7.89 | 8.18 | 7.81 | 909,603 |
| July 21, 2026 | 8.15 | 8.09 | 8.09 | 8.18 | 8.04 | 444,011 |
| July 20, 2026 | 8.21 | 8.08 | 8.08 | 8.21 | 8.07 | 869,860 |
| July 17, 2026 | 8.17 | 8.17 | 8.17 | 8.33 | 8.1 | 471,212 |
| July 16, 2026 | 8.15 | 8.18 | 8.18 | 8.27 | 8.05 | 584,135 |
| July 15, 2026 | 8.25 | 8.12 | 8.12 | 8.35 | 8.05 | 1.16M |
| July 14, 2026 | 8.3 | 8.25 | 8.25 | 8.48 | 8.21 | 628,179 |
| July 13, 2026 | 8.24 | 8.31 | 8.31 | 8.36 | 8.16 | 605,769 |
| July 10, 2026 | 8.56 | 8.26 | 8.26 | 8.57 | 8.23 | 1.01M |
| July 09, 2026 | 8.34 | 8.41 | 8.41 | 8.74 | 8.18 | 1.31M |
AD
