Zee Media Corporation Limited (ZEEMEDIA.NS) NSE

9.87

-0.45(-4.36%)

Updated at October 17 03:30PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	12.69	12.38	12.38	12.69	12.32	1.44M
September 05, 2025	12.35	12.31	12.31	12.56	12.26	7.44M
September 04, 2025	12.7	12.25	12.25	12.8	12.2	1.62M
September 03, 2025	12.4	12.33	12.33	12.54	12.18	1.65M
September 02, 2025	12.53	12.39	12.39	12.61	12.25	1.52M
September 01, 2025	12.45	12.46	12.46	12.51	12.39	345,406
August 29, 2025	12.64	12.35	12.35	12.75	12.3	1.02M
August 28, 2025	12.53	12.53	12.53	12.74	12.27	1.63M
August 26, 2025	12.47	12.54	12.54	12.63	12.23	1.29M
August 25, 2025	12.74	12.41	12.41	12.78	11.96	4.52M
August 22, 2025	12.77	12.71	12.71	12.97	12.57	2.52M
August 21, 2025	12.95	12.67	12.67	13.17	12.61	15.65M
August 20, 2025	12.87	12.95	12.95	13	12.8	838,705
August 19, 2025	12.61	12.86	12.86	12.99	12.6	925,145
August 18, 2025	12.7	12.62	12.62	12.8	12.55	691,652
August 14, 2025	12.89	12.56	12.56	12.89	12.52	939,920
August 13, 2025	12.71	12.9	12.9	12.98	12.64	879,702
August 12, 2025	12.89	12.79	12.79	12.89	12.65	684,545
August 11, 2025	12.8	12.86	12.86	12.93	12.56	768,913
August 08, 2025	12.77	12.76	12.76	12.9	12.61	1.12M
August 07, 2025	12.69	12.79	12.79	12.88	12.54	993,244
August 06, 2025	13	12.72	12.72	13.1	12.7	1.22M
August 05, 2025	13.05	13	13	13.25	12.95	902,925
August 04, 2025	13.1	13.05	13.05	13.26	12.9	1.33M
August 01, 2025	13.29	13.04	13.04	13.47	13	1.06M
July 31, 2025	13.45	13.29	13.29	13.63	13.2	1.48M
July 30, 2025	13.86	13.54	13.54	14.2	13.5	1.92M
July 29, 2025	13.64	13.72	13.72	13.81	13.59	1.32M
July 28, 2025	13.61	13.68	13.68	13.94	13.57	1.79M
July 25, 2025	13.85	13.6	13.6	13.89	13.56	1.32M
July 24, 2025	13.86	13.89	13.89	14.16	13.8	1.52M
July 23, 2025	14	13.91	13.91	14.02	13.72	1.26M