Zee Entertainment Enterprises Limited (BOM:505537)
India · Delayed Price · Currency is INR 115.50
+0.45 (0.39%)
At close: Sep 16, 2025
BOM:505537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 116.05 | 116.70 | 115.70 | 116.10 | 116.10 | 0.52% | 373,254 |
| Sep 16, 2025 | 115.85 | 116.95 | 115.15 | 115.50 | 115.50 | 0.39% | 129,283 |
| Sep 15, 2025 | 116.25 | 117.25 | 114.80 | 115.05 | 115.05 | -0.99% | 292,999 |
| Sep 12, 2025 | 117.25 | 117.40 | 115.50 | 116.20 | 116.20 | -0.39% | 189,922 |
| Sep 11, 2025 | 114.40 | 119.15 | 114.40 | 116.65 | 116.65 | 2.01% | 754,460 |
| Sep 10, 2025 | 115.55 | 117.25 | 113.15 | 114.35 | 114.35 | -0.65% | 706,692 |
| Sep 9, 2025 | 116.10 | 116.70 | 114.80 | 115.10 | 115.10 | -0.82% | 119,857 |
| Sep 8, 2025 | 117.30 | 117.30 | 115.70 | 116.05 | 116.05 | 0.09% | 341,892 |
| Sep 5, 2025 | 115.85 | 116.60 | 114.50 | 115.95 | 115.95 | 1.05% | 393,242 |
| Sep 4, 2025 | 117.70 | 117.95 | 114.40 | 114.75 | 114.75 | -1.25% | 240,625 |
| Sep 3, 2025 | 115.90 | 117.25 | 115.45 | 116.20 | 116.20 | 0.78% | 178,190 |
| Sep 2, 2025 | 114.65 | 116.65 | 114.15 | 115.30 | 115.30 | 1.14% | 437,388 |
| Sep 1, 2025 | 116.30 | 117.30 | 113.80 | 114.00 | 114.00 | -1.81% | 463,326 |
| Aug 29, 2025 | 117.35 | 119.70 | 115.65 | 116.10 | 116.10 | -1.78% | 287,380 |
| Aug 28, 2025 | 118.65 | 119.85 | 117.20 | 118.20 | 115.77 | - | 208,335 |
| Aug 26, 2025 | 120.00 | 120.75 | 117.40 | 118.20 | 115.77 | -1.83% | 499,741 |
| Aug 25, 2025 | 123.75 | 123.75 | 120.15 | 120.40 | 117.93 | -2.47% | 341,743 |
| Aug 22, 2025 | 116.95 | 124.15 | 116.95 | 123.45 | 120.91 | 5.47% | 1,539,662 |
| Aug 21, 2025 | 117.65 | 118.80 | 116.90 | 117.05 | 114.64 | -0.51% | 291,325 |
| Aug 20, 2025 | 117.85 | 119.15 | 117.30 | 117.65 | 115.23 | -0.21% | 232,989 |
| Aug 19, 2025 | 118.70 | 118.70 | 116.20 | 117.90 | 115.48 | 1.59% | 175,237 |
| Aug 18, 2025 | 117.95 | 118.70 | 115.80 | 116.05 | 113.66 | -0.13% | 258,694 |
| Aug 14, 2025 | 117.40 | 117.40 | 115.55 | 116.20 | 113.81 | -0.47% | 174,179 |
| Aug 13, 2025 | 114.00 | 118.30 | 113.15 | 116.75 | 114.35 | 3.05% | 633,489 |
| Aug 12, 2025 | 113.00 | 115.70 | 112.70 | 113.30 | 110.97 | 0.04% | 372,757 |
| Aug 11, 2025 | 113.75 | 113.95 | 111.70 | 113.25 | 110.92 | 0.44% | 267,050 |
| Aug 8, 2025 | 115.35 | 115.35 | 112.10 | 112.75 | 110.43 | -1.66% | 263,747 |
| Aug 7, 2025 | 112.30 | 115.00 | 112.00 | 114.65 | 112.29 | 2.09% | 374,653 |
| Aug 6, 2025 | 117.10 | 118.15 | 112.00 | 112.30 | 109.99 | -3.81% | 920,264 |
| Aug 5, 2025 | 119.20 | 119.45 | 116.50 | 116.75 | 114.35 | -2.01% | 178,293 |
| Aug 4, 2025 | 117.00 | 119.80 | 115.85 | 119.15 | 116.70 | 2.41% | 570,829 |
| Aug 1, 2025 | 118.55 | 118.90 | 116.00 | 116.35 | 113.96 | -1.52% | 199,011 |
| Jul 31, 2025 | 115.35 | 119.65 | 115.25 | 118.15 | 115.72 | 1.29% | 409,228 |
| Jul 30, 2025 | 119.05 | 119.40 | 116.15 | 116.65 | 114.25 | -1.77% | 530,023 |
| Jul 29, 2025 | 118.85 | 120.35 | 116.75 | 118.75 | 116.31 | 0.13% | 791,253 |
| Jul 28, 2025 | 123.70 | 123.70 | 118.15 | 118.60 | 116.16 | -4.16% | 993,416 |
| Jul 25, 2025 | 129.50 | 129.60 | 123.25 | 123.75 | 121.21 | -4.29% | 465,140 |
| Jul 24, 2025 | 129.65 | 131.15 | 127.30 | 129.30 | 126.64 | 0.54% | 545,189 |
| Jul 23, 2025 | 133.45 | 135.40 | 127.85 | 128.60 | 125.96 | -3.85% | 970,782 |
| Jul 22, 2025 | 141.15 | 143.85 | 133.00 | 133.75 | 131.00 | -5.74% | 1,729,107 |
| Jul 21, 2025 | 141.70 | 143.65 | 140.80 | 141.90 | 138.98 | 0.18% | 729,968 |
| Jul 18, 2025 | 145.15 | 145.15 | 141.15 | 141.65 | 138.74 | -0.42% | 301,389 |
| Jul 17, 2025 | 144.00 | 145.70 | 142.00 | 142.25 | 139.33 | -1.28% | 330,245 |
| Jul 16, 2025 | 143.40 | 145.35 | 142.70 | 144.10 | 141.14 | 0.59% | 725,357 |
| Jul 15, 2025 | 143.30 | 146.80 | 143.00 | 143.25 | 140.31 | 0.17% | 977,053 |
| Jul 14, 2025 | 137.35 | 144.95 | 136.10 | 143.00 | 140.06 | 4.08% | 1,844,792 |
| Jul 11, 2025 | 135.10 | 139.00 | 133.05 | 137.40 | 134.58 | -3.17% | 2,166,766 |
| Jul 10, 2025 | 141.85 | 143.20 | 138.75 | 141.90 | 138.98 | 0.14% | 661,579 |
| Jul 9, 2025 | 145.65 | 146.50 | 141.20 | 141.70 | 138.79 | -2.71% | 537,836 |
| Jul 8, 2025 | 144.55 | 147.20 | 141.20 | 145.65 | 142.66 | 0.45% | 1,021,563 |