Zee Media Corporation Limited (ZEEMEDIA.NS) NSE
8.08
-0.11(-1.34%)
Currency In INR
- 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 ₹410.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹831.47, while ₹1000 invested 1 year ago would be worth ₹588.36. This corresponds to total returns of -58.91%, -16.85%, -41.16%, respectively, with annualized returns of -8.5%, -3.62%, -41.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ZEEMEDIA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.17 | 8.19 | 8.19 | 8.5 | 8.05 | 887,704 |
| June 01, 2026 | 8.52 | 8.17 | 8.17 | 8.6 | 8.12 | 1.48M |
| May 29, 2026 | 8.42 | 8.42 | 8.42 | 8.8 | 8.24 | 1.82M |
| May 27, 2026 | 8.08 | 8.4 | 8.4 | 8.41 | 8.03 | 3.06M |
| May 26, 2026 | 8.18 | 8.01 | 8.01 | 8.18 | 7.96 | 516,176 |
| May 25, 2026 | 8.03 | 8.03 | 8.03 | 8.14 | 7.95 | 295,936 |
| May 22, 2026 | 8.03 | 7.86 | 7.86 | 8.11 | 7.76 | 657,048 |
| May 21, 2026 | 8.11 | 8.02 | 8.02 | 8.22 | 7.94 | 473,867 |
| May 20, 2026 | 8.29 | 8.13 | 8.13 | 8.4 | 8.04 | 642,586 |
| May 19, 2026 | 7.77 | 8.05 | 8.05 | 8.05 | 7.72 | 669,159 |
| May 18, 2026 | 7.89 | 7.67 | 7.67 | 7.89 | 7.6 | 571,999 |
| May 15, 2026 | 8.06 | 7.9 | 7.9 | 8.23 | 7.8 | 331,320 |
| May 14, 2026 | 8 | 8.05 | 8.05 | 8.29 | 7.98 | 476,891 |
| May 13, 2026 | 7.77 | 7.9 | 7.9 | 7.98 | 7.72 | 334,270 |
| May 12, 2026 | 8.01 | 7.78 | 7.78 | 8.12 | 7.72 | 539,453 |
| May 11, 2026 | 8.25 | 8.12 | 8.12 | 8.25 | 8.08 | 367,276 |
| May 08, 2026 | 8.37 | 8.33 | 8.33 | 8.42 | 8.2 | 594,204 |
| May 07, 2026 | 8.54 | 8.39 | 8.39 | 8.55 | 8.2 | 1.39M |
| May 06, 2026 | 8.3 | 8.39 | 8.39 | 8.5 | 8.17 | 816,790 |
| May 05, 2026 | 8.4 | 8.27 | 8.27 | 8.4 | 8.1 | 821,917 |
| May 04, 2026 | 8.33 | 8.23 | 8.23 | 8.52 | 8.06 | 592,915 |
| April 30, 2026 | 8.28 | 8.34 | 8.34 | 8.4 | 8.1 | 423,097 |
| April 29, 2026 | 8.45 | 8.28 | 8.28 | 8.6 | 8.15 | 974,128 |
| April 28, 2026 | 8.54 | 8.55 | 8.55 | 8.7 | 8.35 | 436,282 |
| April 27, 2026 | 8.4 | 8.54 | 8.54 | 8.59 | 8.26 | 370,651 |
| April 24, 2026 | 8.74 | 8.31 | 8.31 | 8.79 | 8.31 | 738,938 |
| April 23, 2026 | 8.73 | 8.74 | 8.74 | 8.9 | 8.5 | 504,682 |
| April 22, 2026 | 8.6 | 8.73 | 8.73 | 8.99 | 8.57 | 722,715 |
| April 21, 2026 | 8.28 | 8.65 | 8.65 | 8.65 | 8.1 | 1.75M |
| April 20, 2026 | 8.35 | 8.24 | 8.24 | 8.36 | 8 | 795,133 |
| April 17, 2026 | 8.05 | 8.14 | 8.14 | 8.2 | 7.95 | 910,312 |
| April 16, 2026 | 8.08 | 8.01 | 8.01 | 8.2 | 7.72 | 984,044 |
| April 15, 2026 | 7.95 | 8.08 | 8.08 | 8.12 | 7.86 | 1.04M |
| April 13, 2026 | 7.6 | 7.78 | 7.78 | 7.95 | 7.6 | 604,469 |
| April 10, 2026 | 7.68 | 7.98 | 7.98 | 8.07 | 7.67 | 1.08M |
| April 09, 2026 | 7.56 | 7.69 | 7.69 | 7.8 | 7.45 | 618,876 |
| April 08, 2026 | 7.5 | 7.56 | 7.56 | 7.6 | 7.4 | 1.76M |
| April 07, 2026 | 7.18 | 7.24 | 7.24 | 7.33 | 7.15 | 818,512 |
| April 06, 2026 | 7.3 | 7.19 | 7.19 | 7.3 | 7.03 | 709,308 |
| April 02, 2026 | 6.88 | 7.19 | 7.19 | 7.3 | 6.81 | 745,799 |
| April 01, 2026 | 6.9 | 6.97 | 6.97 | 6.98 | 6.9 | 1.41M |
| March 30, 2026 | 7 | 6.65 | 6.65 | 7.1 | 6.65 | 1.43M |
| March 27, 2026 | 7.11 | 7 | 7 | 7.27 | 7 | 5.61M |
| March 25, 2026 | 7.22 | 7.36 | 7.36 | 7.4 | 6.8 | 4.22M |
| March 24, 2026 | 7.36 | 7.09 | 7.09 | 7.36 | 6.91 | 4.28M |
| March 23, 2026 | 7.38 | 7.06 | 7.06 | 7.38 | 7.02 | 1.04M |
| March 20, 2026 | -1 | -1 | 7.38 | -1 | -1 | 0 |
| March 19, 2026 | 7.5 | 7.33 | 7.33 | 7.66 | 7.25 | 416,628 |
| March 18, 2026 | 7.25 | 7.57 | 7.57 | 7.57 | 7.1 | 585,642 |
| March 17, 2026 | 7.35 | 7.21 | 7.21 | 7.39 | 7.1 | 982,059 |
| March 16, 2026 | 7.8 | 7.36 | 7.36 | 7.94 | 7.35 | 1.31M |
| March 13, 2026 | 8.15 | 7.73 | 7.73 | 8.15 | 7.61 | 662,807 |
| March 12, 2026 | 8.05 | 7.89 | 7.89 | 8.15 | 7.71 | 1.27M |
| March 11, 2026 | 8.1 | 8 | 8 | 8.14 | 7.99 | 550,089 |
| March 10, 2026 | 7.99 | 8.04 | 8.04 | 8.2 | 7.99 | 247,573 |
| March 09, 2026 | 8 | 7.98 | 7.98 | 8.04 | 7.64 | 1.33M |
| March 06, 2026 | 8.16 | 8.04 | 8.04 | 8.26 | 7.94 | 2.1M |
| March 05, 2026 | 7.94 | 8.18 | 8.18 | 8.3 | 7.91 | 2.29M |
| March 04, 2026 | -1 | -1 | 7.93 | -1 | -1 | 0 |
| March 02, 2026 | 8.12 | 8.07 | 8.07 | 8.5 | 8.07 | 1.9M |
