Zee Media Corporation Limited (BOM:532794)
India · Delayed Price · Currency is INR 12.49
-0.02 (-0.16%)
At close: Sep 17, 2025
Zee Media Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 12.63 | 13.22 | 12.40 | 12.47 | 12.47 | -0.40% | 989,346 |
| Sep 19, 2025 | 12.40 | 12.70 | 12.36 | 12.52 | 12.52 | 0.72% | 436,856 |
| Sep 18, 2025 | 12.51 | 12.53 | 12.42 | 12.43 | 12.43 | -0.48% | 119,828 |
| Sep 17, 2025 | 12.50 | 12.70 | 12.45 | 12.49 | 12.49 | -0.16% | 212,983 |
| Sep 16, 2025 | 12.50 | 12.60 | 12.46 | 12.51 | 12.51 | 0.40% | 163,102 |
| Sep 15, 2025 | 12.64 | 12.64 | 12.42 | 12.46 | 12.46 | -0.40% | 116,412 |
| Sep 12, 2025 | 12.71 | 12.76 | 12.50 | 12.51 | 12.51 | -1.03% | 47,800 |
| Sep 11, 2025 | 12.60 | 12.81 | 12.52 | 12.64 | 12.64 | 1.36% | 353,300 |
| Sep 10, 2025 | 12.60 | 12.92 | 12.43 | 12.47 | 12.47 | -0.48% | 366,792 |
| Sep 9, 2025 | 12.60 | 12.64 | 12.43 | 12.53 | 12.53 | 1.21% | 256,931 |
| Sep 8, 2025 | 12.65 | 12.65 | 12.35 | 12.38 | 12.38 | 0.49% | 438,495 |
| Sep 5, 2025 | 12.27 | 12.55 | 12.27 | 12.32 | 12.32 | 0.41% | 234,672 |
| Sep 4, 2025 | 12.60 | 12.72 | 12.22 | 12.27 | 12.27 | -0.73% | 232,731 |
| Sep 3, 2025 | 12.31 | 12.54 | 12.23 | 12.36 | 12.36 | -0.32% | 296,287 |
| Sep 2, 2025 | 12.50 | 12.61 | 12.30 | 12.40 | 12.40 | -0.96% | 260,590 |
| Sep 1, 2025 | 12.03 | 12.62 | 12.03 | 12.52 | 12.52 | 1.05% | 184,248 |
| Aug 29, 2025 | 12.77 | 12.77 | 12.31 | 12.39 | 12.39 | -1.04% | 61,655 |
| Aug 28, 2025 | 12.51 | 12.80 | 12.30 | 12.52 | 12.52 | - | 248,327 |
| Aug 26, 2025 | 12.42 | 12.64 | 12.25 | 12.52 | 12.52 | 0.89% | 346,309 |
| Aug 25, 2025 | 12.89 | 12.89 | 12.40 | 12.41 | 12.41 | -2.44% | 378,071 |
| Aug 22, 2025 | 12.80 | 12.95 | 12.58 | 12.72 | 12.72 | 0.32% | 229,010 |
| Aug 21, 2025 | 12.95 | 13.19 | 12.62 | 12.68 | 12.68 | -2.08% | 385,808 |
| Aug 20, 2025 | 12.99 | 13.02 | 12.81 | 12.95 | 12.95 | 0.31% | 130,389 |
| Aug 19, 2025 | 12.62 | 12.98 | 12.60 | 12.91 | 12.91 | 2.30% | 139,459 |
| Aug 18, 2025 | 12.62 | 12.80 | 12.58 | 12.62 | 12.62 | 0.40% | 150,069 |
| Aug 14, 2025 | 12.92 | 12.92 | 12.52 | 12.57 | 12.57 | -2.71% | 113,289 |
| Aug 13, 2025 | 12.82 | 12.98 | 12.66 | 12.92 | 12.92 | 1.10% | 91,861 |
| Aug 12, 2025 | 12.89 | 12.89 | 12.67 | 12.78 | 12.78 | -0.39% | 70,167 |
| Aug 11, 2025 | 12.76 | 12.94 | 12.56 | 12.83 | 12.83 | 0.79% | 53,890 |
| Aug 8, 2025 | 12.86 | 12.86 | 12.63 | 12.73 | 12.73 | -0.78% | 105,064 |
| Aug 7, 2025 | 12.54 | 12.90 | 12.54 | 12.83 | 12.83 | 0.55% | 184,170 |
| Aug 6, 2025 | 13.00 | 13.04 | 12.71 | 12.76 | 12.76 | -1.77% | 161,236 |
| Aug 5, 2025 | 13.01 | 13.20 | 12.96 | 12.99 | 12.99 | -0.54% | 330,581 |
| Aug 4, 2025 | 13.06 | 13.26 | 12.92 | 13.06 | 13.06 | - | 180,353 |
| Aug 1, 2025 | 13.31 | 13.48 | 13.02 | 13.06 | 13.06 | -1.88% | 157,522 |
| Jul 31, 2025 | 13.50 | 13.62 | 13.07 | 13.31 | 13.31 | -1.70% | 287,797 |
| Jul 30, 2025 | 13.85 | 14.10 | 13.50 | 13.54 | 13.54 | -1.31% | 248,346 |
| Jul 29, 2025 | 13.90 | 13.90 | 13.59 | 13.72 | 13.72 | 0.44% | 188,431 |
| Jul 28, 2025 | 14.48 | 14.48 | 13.57 | 13.66 | 13.66 | 0.29% | 339,826 |
| Jul 25, 2025 | 13.88 | 13.89 | 13.56 | 13.62 | 13.62 | -2.16% | 246,034 |
| Jul 24, 2025 | 13.95 | 14.10 | 13.85 | 13.92 | 13.92 | 0.14% | 111,434 |
| Jul 23, 2025 | 13.82 | 14.02 | 13.71 | 13.90 | 13.90 | -0.93% | 385,734 |
| Jul 22, 2025 | 14.07 | 14.24 | 13.98 | 14.03 | 14.03 | -0.28% | 192,564 |
| Jul 21, 2025 | 14.32 | 14.40 | 14.01 | 14.07 | 14.07 | -2.09% | 264,571 |
| Jul 18, 2025 | 14.50 | 14.50 | 14.18 | 14.37 | 14.37 | -0.48% | 218,151 |
| Jul 17, 2025 | 14.79 | 14.81 | 14.41 | 14.44 | 14.44 | -1.43% | 329,544 |
| Jul 16, 2025 | 14.50 | 14.95 | 14.45 | 14.65 | 14.65 | 1.17% | 257,505 |
| Jul 15, 2025 | 14.51 | 14.88 | 14.42 | 14.48 | 14.48 | 0.21% | 347,843 |
| Jul 14, 2025 | 14.35 | 14.68 | 14.19 | 14.45 | 14.45 | 0.91% | 374,507 |
| Jul 11, 2025 | 14.93 | 14.93 | 14.27 | 14.32 | 14.32 | -4.09% | 446,791 |