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 ₹213.24 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹545.8, while ₹1000 invested 1 year ago would be worth ₹752.63. This corresponds to total returns of -78.68%, -45.42%, -24.74%, respectively, with annualized returns of -14.31%, -11.4%, -24.74%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 7.21 | 7.13 | 7.13 | 7.26 | 7.01 | 240,024 |
| November 08, 2026 | 7.1 | 7.21 | 7.21 | 7.29 | 7.1 | 133,397 |
| November 06, 2026 | 7.14 | 7.1 | 7.1 | 7.19 | 7.02 | 414,614 |
| November 05, 2026 | 7.24 | 7.14 | 7.14 | 7.3 | 7.02 | 624,701 |
| November 04, 2026 | 7 | 7.1 | 7.1 | 7.27 | 6.87 | 996,652 |
| November 03, 2026 | 6.97 | 6.96 | 6.96 | 7.08 | 6.92 | 300,437 |
| November 02, 2026 | 7.06 | 6.97 | 6.97 | 7.06 | 6.86 | 567,335 |
| October 30, 2026 | 7.11 | 6.86 | 6.86 | 7.11 | 6.75 | 535,069 |
| October 29, 2026 | 7.09 | 7.04 | 7.04 | 7.14 | 6.92 | 384,898 |
| October 28, 2026 | 6.92 | 7 | 7 | 7.2 | 6.8 | 942,779 |
| October 27, 2026 | 6.75 | 6.92 | 6.92 | 7 | 6.72 | 500,765 |
| October 26, 2026 | 6.85 | 6.68 | 6.68 | 6.9 | 5.45 | 814,278 |
| October 23, 2026 | 7 | 6.81 | 6.81 | 7 | 6.65 | 785,441 |
| October 22, 2026 | 7.15 | 6.89 | 6.89 | 7.17 | 6.81 | 613,993 |
| October 21, 2026 | 7.09 | 7.06 | 7.06 | 7.12 | 6.98 | 543,791 |
| October 19, 2026 | 7.1 | 7.03 | 7.03 | 7.16 | 7.02 | 438,954 |
| October 16, 2026 | 7.16 | 7.1 | 7.1 | 7.16 | 7.05 | 552,797 |
| October 15, 2026 | 7.15 | 7.08 | 7.08 | 7.25 | 7.05 | 891,409 |
| October 14, 2026 | 7.24 | 7.16 | 7.16 | 7.24 | 7.12 | 506,550 |
| October 13, 2026 | 7.19 | 7.19 | 7.19 | 7.24 | 7.08 | 531,550 |
| October 12, 2026 | 7.08 | 7.12 | 7.12 | 7.24 | 7.03 | 1.41M |
| October 09, 2026 | 7.07 | 7.03 | 7.03 | 7.14 | 7 | 1.1M |
| October 08, 2026 | 7.33 | 7.05 | 7.05 | 7.38 | 7.03 | 2.17M |
| October 07, 2026 | 7.27 | 7.21 | 7.21 | 7.27 | 7.15 | 668,835 |
| October 06, 2026 | 7.27 | 7.22 | 7.22 | 7.3 | 7.08 | 633,024 |
| October 05, 2026 | 7.27 | 7.15 | 7.15 | 7.33 | 7.1 | 558,468 |
| 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 |
AD
