Zee Media Corporation Limited (BOM:532794)
India · Delayed Price · Currency is INR 8.53
+0.40 (4.92%)
At close: Apr 21, 2026
BOM:532794 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 8.35 | 8.53 | 8.07 | 8.53 | 8.53 | 4.92% | 93,283 |
| Apr 20, 2026 | 8.37 | 8.37 | 8.01 | 8.13 | 8.13 | 0.62% | 72,297 |
| Apr 17, 2026 | 8.09 | 8.18 | 7.95 | 8.08 | 8.08 | 0.87% | 256,180 |
| Apr 16, 2026 | 8.13 | 8.43 | 7.90 | 8.01 | 8.01 | -0.25% | 147,941 |
| Apr 15, 2026 | 8.07 | 8.09 | 7.77 | 8.03 | 8.03 | 3.61% | 72,739 |
| Apr 13, 2026 | 7.75 | 7.97 | 7.57 | 7.75 | 7.75 | -1.90% | 79,433 |
| Apr 10, 2026 | 7.70 | 8.09 | 7.65 | 7.90 | 7.90 | 2.33% | 233,122 |
| Apr 9, 2026 | 7.60 | 7.90 | 7.22 | 7.72 | 7.72 | 1.58% | 95,707 |
| Apr 8, 2026 | 7.50 | 7.63 | 7.40 | 7.60 | 7.60 | 4.54% | 139,928 |
| Apr 7, 2026 | 7.20 | 7.33 | 7.15 | 7.27 | 7.27 | 1.11% | 37,835 |
| Apr 6, 2026 | 7.41 | 7.41 | 7.06 | 7.19 | 7.19 | 0.14% | 99,845 |
| Apr 2, 2026 | 6.90 | 7.29 | 6.81 | 7.18 | 7.18 | 2.13% | 92,507 |
| Apr 1, 2026 | 6.70 | 7.03 | 6.70 | 7.03 | 7.03 | 4.93% | 256,605 |
| Mar 30, 2026 | 7.12 | 7.12 | 6.70 | 6.70 | 6.70 | -4.96% | 2,195,428 |
| Mar 27, 2026 | 7.34 | 7.34 | 6.99 | 7.05 | 7.05 | -3.95% | 234,923 |
| Mar 25, 2026 | 7.01 | 7.37 | 7.01 | 7.34 | 7.34 | 2.95% | 231,679 |
| Mar 24, 2026 | 7.20 | 7.27 | 7.00 | 7.13 | 7.13 | 1.28% | 112,052 |
| Mar 23, 2026 | 7.24 | 7.29 | 7.02 | 7.04 | 7.04 | -4.48% | 95,849 |
| Mar 20, 2026 | 7.46 | 7.60 | 7.10 | 7.37 | 7.37 | -0.27% | 82,248 |
| Mar 19, 2026 | 7.63 | 7.89 | 7.27 | 7.39 | 7.39 | -3.40% | 134,879 |
| Mar 18, 2026 | 7.31 | 7.67 | 7.25 | 7.65 | 7.65 | 4.65% | 412,871 |
| Mar 17, 2026 | 7.42 | 7.44 | 7.18 | 7.31 | 7.31 | -1.48% | 202,568 |
| Mar 16, 2026 | 7.81 | 7.85 | 7.42 | 7.42 | 7.42 | -4.99% | 329,257 |
| Mar 13, 2026 | 7.90 | 8.14 | 7.53 | 7.81 | 7.81 | -1.39% | 95,389 |
| Mar 12, 2026 | 7.92 | 8.45 | 7.81 | 7.92 | 7.92 | -1.74% | 77,569 |
| Mar 11, 2026 | 8.22 | 8.22 | 8.00 | 8.06 | 8.06 | -0.37% | 258,193 |
| Mar 10, 2026 | 7.81 | 8.20 | 7.81 | 8.09 | 8.09 | 1.63% | 27,181 |
| Mar 9, 2026 | 7.95 | 8.00 | 7.70 | 7.96 | 7.96 | -1.73% | 143,645 |
| Mar 6, 2026 | 8.20 | 8.20 | 7.92 | 8.10 | 8.10 | 0.12% | 90,497 |
| Mar 5, 2026 | 7.98 | 8.20 | 7.75 | 8.09 | 8.09 | 1.38% | 46,716 |
| Mar 4, 2026 | 7.70 | 8.19 | 7.69 | 7.98 | 7.98 | -1.36% | 96,255 |
| Mar 2, 2026 | 8.25 | 8.45 | 8.02 | 8.09 | 8.09 | -4.15% | 84,905 |
| Feb 27, 2026 | 8.39 | 8.50 | 8.16 | 8.44 | 8.44 | 0.36% | 67,274 |
| Feb 26, 2026 | 8.40 | 8.58 | 8.29 | 8.41 | 8.41 | -0.24% | 54,373 |
| Feb 25, 2026 | 8.84 | 8.84 | 8.41 | 8.43 | 8.43 | -4.75% | 58,410 |
| Feb 24, 2026 | 9.00 | 9.46 | 8.80 | 8.85 | 8.85 | -4.43% | 191,403 |
| Feb 23, 2026 | 9.35 | 9.53 | 9.15 | 9.26 | 9.26 | -0.96% | 64,255 |
| Feb 20, 2026 | 9.30 | 9.57 | 9.30 | 9.35 | 9.35 | -1.48% | 40,733 |
| Feb 19, 2026 | 10.09 | 10.09 | 9.41 | 9.49 | 9.49 | -3.16% | 54,990 |
| Feb 18, 2026 | 9.51 | 10.20 | 9.49 | 9.80 | 9.80 | 1.87% | 163,159 |
| Feb 17, 2026 | 9.60 | 9.78 | 9.54 | 9.62 | 9.62 | -1.23% | 126,490 |
| Feb 16, 2026 | 10.21 | 10.25 | 9.51 | 9.74 | 9.74 | -3.28% | 305,672 |
| 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 |