Zee Entertainment Enterprises Limited (BOM:505537)
India · Delayed Price · Currency is INR 100.65
-1.25 (-1.23%)
At close: Oct 31, 2025
BOM:505537 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 100.45 | 101.50 | 100.40 | 100.65 | 100.65 | - | 529,435 |
| Oct 31, 2025 | 102.15 | 102.30 | 100.30 | 100.65 | 100.65 | -1.23% | 588,313 |
| Oct 30, 2025 | 104.20 | 104.80 | 101.80 | 101.90 | 101.90 | -1.83% | 271,711 |
| Oct 29, 2025 | 102.90 | 105.00 | 102.10 | 103.80 | 103.80 | 0.97% | 374,139 |
| Oct 28, 2025 | 103.30 | 103.75 | 102.65 | 102.80 | 102.80 | -0.29% | 186,784 |
| Oct 27, 2025 | 104.65 | 105.40 | 103.00 | 103.10 | 103.10 | -1.62% | 944,473 |
| Oct 24, 2025 | 106.15 | 106.45 | 104.50 | 104.80 | 104.80 | -0.90% | 307,168 |
| Oct 23, 2025 | 105.15 | 106.65 | 104.65 | 105.75 | 105.75 | 1.29% | 193,136 |
| Oct 21, 2025 | 104.60 | 105.45 | 103.60 | 104.40 | 104.40 | 0.24% | 190,772 |
| Oct 20, 2025 | 105.40 | 105.90 | 103.55 | 104.15 | 104.15 | -1.19% | 591,580 |
| Oct 17, 2025 | 108.00 | 108.00 | 104.50 | 105.40 | 105.40 | -3.61% | 1,126,795 |
| Oct 16, 2025 | 110.10 | 111.55 | 108.35 | 109.35 | 109.35 | -0.55% | 609,324 |
| Oct 15, 2025 | 110.30 | 110.30 | 108.25 | 109.95 | 109.95 | 0.78% | 273,042 |
| Oct 14, 2025 | 111.00 | 111.25 | 108.65 | 109.10 | 109.10 | -1.18% | 212,035 |
| Oct 13, 2025 | 111.45 | 111.75 | 109.95 | 110.40 | 110.40 | -0.90% | 210,447 |
| Oct 10, 2025 | 109.95 | 113.30 | 109.40 | 111.40 | 111.40 | 1.36% | 712,825 |
| Oct 9, 2025 | 109.65 | 110.65 | 109.45 | 109.90 | 109.90 | 0.59% | 394,263 |
| Oct 8, 2025 | 112.45 | 113.60 | 108.85 | 109.25 | 109.25 | -2.76% | 302,094 |
| Oct 7, 2025 | 112.95 | 113.70 | 111.90 | 112.35 | 112.35 | -0.40% | 94,988 |
| Oct 6, 2025 | 113.90 | 114.70 | 112.60 | 112.80 | 112.80 | -0.97% | 320,501 |
| Oct 3, 2025 | 114.35 | 115.10 | 112.70 | 113.90 | 113.90 | -0.31% | 659,328 |
| Oct 1, 2025 | 112.70 | 114.95 | 112.70 | 114.25 | 114.25 | 1.65% | 636,951 |
| Sep 30, 2025 | 112.95 | 113.40 | 112.00 | 112.40 | 112.40 | -0.31% | 360,844 |
| Sep 29, 2025 | 112.85 | 114.60 | 111.85 | 112.75 | 112.75 | 0.13% | 384,848 |
| Sep 26, 2025 | 114.60 | 115.40 | 112.20 | 112.60 | 112.60 | -2.00% | 497,320 |
| Sep 25, 2025 | 116.60 | 116.65 | 114.55 | 114.90 | 114.90 | -0.99% | 132,543 |
| Sep 24, 2025 | 118.20 | 118.40 | 115.80 | 116.05 | 116.05 | -1.82% | 308,917 |
| Sep 23, 2025 | 119.95 | 120.90 | 117.70 | 118.20 | 118.20 | -1.42% | 200,337 |
| Sep 22, 2025 | 116.30 | 121.75 | 116.30 | 119.90 | 119.90 | 2.79% | 1,106,546 |
| Sep 19, 2025 | 115.90 | 118.95 | 115.60 | 116.65 | 116.65 | 0.91% | 414,566 |
| Sep 18, 2025 | 116.60 | 116.85 | 115.20 | 115.60 | 115.60 | -0.43% | 140,996 |
| 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 |