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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	14.1	14.02	14.02	14.24	13.95	1.18M
July 21, 2025	14.39	14.05	14.05	14.44	14	1.84M
July 18, 2025	14.48	14.37	14.37	14.52	14.2	1.76M
July 17, 2025	14.75	14.43	14.43	14.84	14.4	1.97M
July 16, 2025	14.45	14.66	14.66	14.97	14.45	4.57M
July 15, 2025	14.53	14.49	14.49	14.88	14.41	3.25M
July 14, 2025	14.38	14.45	14.45	14.67	14.18	3.91M
July 11, 2025	14.87	14.29	14.29	14.87	14.22	4.07M
July 10, 2025	15.01	14.93	14.93	15.14	14.81	2.55M
July 09, 2025	14.87	14.99	14.99	15.2	14.87	3.1M
July 08, 2025	14.9	14.86	14.86	15.57	14.66	8.04M
July 07, 2025	14.67	14.86	14.86	15.11	14.6	4.67M
July 04, 2025	14.64	14.68	14.68	15.42	14.49	11M
July 03, 2025	14.3	14.36	14.36	14.54	14.23	2.65M
July 02, 2025	14.35	14.27	14.27	14.7	14.2	3.3M
July 01, 2025	14.64	14.32	14.32	14.85	14.27	4.79M
June 30, 2025	14.57	14.64	14.64	14.94	14.38	5.72M
June 27, 2025	14.99	14.51	14.51	15.08	14.38	4.98M
June 26, 2025	15.07	14.82	14.82	15.27	14.66	5.99M
June 25, 2025	14.74	14.85	14.85	15.73	14.67	14.74M
June 24, 2025	16.45	14.85	14.85	16.46	14.75	19.11M
June 23, 2025	13.5	15.81	15.81	16.04	12.2	51.25M
June 20, 2025	13.5	13.37	13.37	13.55	13.19	1.92M
June 19, 2025	13.48	13.3	13.3	13.6	13.22	16.66M
June 18, 2025	13.82	13.49	13.49	13.96	13.4	3.98M
June 17, 2025	14.35	13.82	13.82	14.85	13.71	12.8M
June 16, 2025	13.99	13.84	13.84	14.05	13.5	4.57M
June 13, 2025	13.8	13.92	13.92	14.1	13.66	3.97M
June 12, 2025	14	14	14	14.88	13.94	9.3M

Zee Media Corporation Limited (ZEEMEDIA.NS) NSE