Zee Media Corporation Limited (BOM:532794)
India · Delayed Price · Currency is INR 10.07
+0.68 (7.24%)
At close: Feb 13, 2026
Zee Media Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.00 | 10.34 | 9.59 | 10.07 | 10.07 | 7.24% | 755,934 |
| Feb 12, 2026 | 9.60 | 9.81 | 9.35 | 9.39 | 9.39 | -3.40% | 28,758 |
| Feb 11, 2026 | 9.92 | 9.92 | 9.38 | 9.72 | 9.72 | -1.12% | 234,436 |
| Feb 10, 2026 | 9.28 | 9.89 | 9.28 | 9.83 | 9.83 | 6.04% | 475,981 |
| Feb 9, 2026 | 8.18 | 9.45 | 8.18 | 9.27 | 9.27 | 13.46% | 451,547 |
| Feb 6, 2026 | 8.00 | 8.36 | 7.88 | 8.17 | 8.17 | 0.99% | 102,938 |
| Feb 5, 2026 | 8.39 | 8.39 | 8.00 | 8.09 | 8.09 | -1.34% | 58,789 |
| Feb 4, 2026 | 8.18 | 8.23 | 7.96 | 8.20 | 8.20 | 3.27% | 113,290 |
| Feb 3, 2026 | 7.99 | 8.07 | 7.81 | 7.94 | 7.94 | 1.79% | 82,187 |
| Feb 2, 2026 | 7.97 | 7.97 | 7.55 | 7.80 | 7.80 | -0.13% | 61,500 |
| Feb 1, 2026 | 8.00 | 8.00 | 7.69 | 7.81 | 7.81 | -0.51% | 43,225 |
| Jan 30, 2026 | 7.66 | 8.00 | 7.46 | 7.85 | 7.85 | 1.95% | 98,485 |
| Jan 29, 2026 | 7.81 | 8.04 | 7.55 | 7.70 | 7.70 | -1.79% | 35,031 |
| Jan 28, 2026 | 7.55 | 7.93 | 7.51 | 7.84 | 7.84 | 3.84% | 111,221 |
| Jan 27, 2026 | 7.48 | 7.85 | 7.11 | 7.55 | 7.55 | 2.44% | 130,939 |
| Jan 23, 2026 | 8.06 | 8.06 | 7.28 | 7.37 | 7.37 | -8.56% | 343,920 |
| Jan 22, 2026 | 7.81 | 8.17 | 7.79 | 8.06 | 8.06 | 3.33% | 71,409 |
| Jan 21, 2026 | 7.67 | 7.94 | 7.62 | 7.80 | 7.80 | -1.76% | 124,292 |
| Jan 20, 2026 | 8.25 | 8.31 | 7.70 | 7.94 | 7.94 | -5.70% | 185,743 |
| Jan 19, 2026 | 8.50 | 8.52 | 8.33 | 8.42 | 8.42 | -1.17% | 98,987 |
| Jan 16, 2026 | 8.61 | 8.70 | 8.50 | 8.52 | 8.52 | -2.29% | 55,431 |
| Jan 14, 2026 | 8.66 | 8.76 | 8.61 | 8.72 | 8.72 | 1.04% | 58,982 |
| Jan 13, 2026 | 8.22 | 8.76 | 8.22 | 8.63 | 8.63 | 0.70% | 109,927 |
| Jan 12, 2026 | 8.74 | 8.74 | 8.40 | 8.57 | 8.57 | -1.61% | 79,405 |
| Jan 9, 2026 | 8.80 | 8.83 | 8.61 | 8.71 | 8.71 | -0.80% | 72,298 |
| Jan 8, 2026 | 8.99 | 9.17 | 8.75 | 8.78 | 8.78 | -2.77% | 202,759 |
| Jan 7, 2026 | 8.90 | 9.18 | 8.87 | 9.03 | 9.03 | 1.92% | 110,597 |
| Jan 6, 2026 | 8.97 | 8.98 | 8.84 | 8.86 | 8.86 | -1.12% | 33,145 |
| Jan 5, 2026 | 8.93 | 9.07 | 8.86 | 8.96 | 8.96 | -0.78% | 47,353 |
| Jan 2, 2026 | 8.90 | 9.06 | 8.85 | 9.03 | 9.03 | 1.46% | 64,197 |
| Jan 1, 2026 | 9.12 | 9.12 | 8.82 | 8.90 | 8.90 | - | 207,182 |
| Dec 31, 2025 | 8.84 | 9.00 | 8.84 | 8.90 | 8.90 | 0.68% | 130,871 |
| Dec 30, 2025 | 8.81 | 9.01 | 8.81 | 8.84 | 8.84 | -1.56% | 81,821 |
| Dec 29, 2025 | 9.62 | 9.62 | 8.96 | 8.98 | 8.98 | -5.17% | 247,536 |
| Dec 26, 2025 | 9.52 | 9.72 | 9.42 | 9.47 | 9.47 | -0.21% | 257,263 |
| Dec 24, 2025 | 9.42 | 9.74 | 9.38 | 9.49 | 9.49 | 0.85% | 141,322 |
| Dec 23, 2025 | 9.18 | 9.60 | 9.16 | 9.41 | 9.41 | 2.06% | 130,016 |
| Dec 22, 2025 | 9.50 | 9.50 | 9.05 | 9.22 | 9.22 | -1.60% | 217,095 |
| Dec 19, 2025 | 9.18 | 9.57 | 9.15 | 9.37 | 9.37 | 1.96% | 135,239 |
| Dec 18, 2025 | 9.02 | 9.29 | 9.01 | 9.19 | 9.19 | 0.99% | 227,764 |
| Dec 17, 2025 | 9.09 | 9.14 | 8.85 | 9.10 | 9.10 | 0.55% | 69,416 |
| Dec 16, 2025 | 9.19 | 9.19 | 8.82 | 9.05 | 9.05 | - | 100,003 |
| Dec 15, 2025 | 8.97 | 9.20 | 8.94 | 9.05 | 9.05 | 0.67% | 22,785 |
| Dec 12, 2025 | 9.10 | 9.29 | 8.97 | 8.99 | 8.99 | -1.21% | 86,133 |
| Dec 11, 2025 | 8.85 | 9.21 | 8.85 | 9.10 | 9.10 | - | 43,419 |
| Dec 10, 2025 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | -0.55% | 64,697 |
| Dec 9, 2025 | 8.73 | 9.30 | 8.58 | 9.15 | 9.15 | 4.93% | 234,982 |
| Dec 8, 2025 | 9.18 | 9.18 | 8.69 | 8.72 | 8.72 | -3.65% | 118,549 |
| Dec 5, 2025 | 8.95 | 9.20 | 8.93 | 9.05 | 9.05 | 0.33% | 68,602 |
| Dec 4, 2025 | 8.93 | 9.17 | 8.93 | 9.02 | 9.02 | -1.42% | 75,398 |