Zee Media Corporation Limited (BOM:532794)
India · Delayed Price · Currency is INR 7.23
0.00 (0.00%)
At close: Oct 7, 2026
BOM:532794 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7.14 | 7.39 | 7.13 | 7.23 | 7.23 | - | 71,958 |
| Oct 6, 2026 | 7.19 | 7.31 | 7.12 | 7.23 | 7.23 | 0.56% | 65,201 |
| Oct 5, 2026 | 7.10 | 7.43 | 7.10 | 7.19 | 7.19 | -0.14% | 57,309 |
| Oct 1, 2026 | 7.38 | 7.38 | 7.07 | 7.20 | 7.20 | - | 91,784 |
| Sep 30, 2026 | 7.11 | 7.36 | 7.11 | 7.20 | 7.20 | 0.14% | 59,578 |
| Sep 29, 2026 | 7.31 | 7.32 | 7.10 | 7.19 | 7.19 | -1.37% | 152,534 |
| Sep 28, 2026 | 7.64 | 7.64 | 7.25 | 7.29 | 7.29 | -2.80% | 74,559 |
| Sep 25, 2026 | 7.55 | 7.58 | 7.30 | 7.50 | 7.50 | 1.63% | 42,763 |
| Sep 24, 2026 | 7.50 | 7.54 | 7.33 | 7.38 | 7.38 | -1.99% | 124,492 |
| Sep 23, 2026 | 7.97 | 7.97 | 7.42 | 7.53 | 7.53 | -1.31% | 191,301 |
| Sep 22, 2026 | 7.48 | 7.98 | 7.44 | 7.63 | 7.63 | 4.52% | 361,283 |
| Sep 21, 2026 | 7.20 | 7.39 | 7.20 | 7.30 | 7.30 | -0.41% | 63,601 |
| Sep 18, 2026 | 7.32 | 7.45 | 7.29 | 7.33 | 7.33 | -1.35% | 147,056 |
| Sep 17, 2026 | 7.35 | 7.49 | 7.32 | 7.43 | 7.43 | 1.09% | 61,261 |
| Sep 16, 2026 | 7.35 | 7.48 | 7.12 | 7.35 | 7.35 | 1.10% | 347,482 |
| Sep 15, 2026 | 7.47 | 7.48 | 7.26 | 7.27 | 7.27 | -2.42% | 133,776 |
| Sep 11, 2026 | 7.58 | 7.67 | 7.38 | 7.45 | 7.45 | -2.87% | 170,738 |
| Sep 10, 2026 | 7.62 | 7.81 | 7.62 | 7.67 | 7.67 | -0.90% | 164,635 |
| Sep 9, 2026 | 7.83 | 7.94 | 7.67 | 7.74 | 7.74 | -2.64% | 173,364 |
| Sep 8, 2026 | 7.90 | 8.00 | 7.73 | 7.95 | 7.95 | - | 307,999 |
| Sep 7, 2026 | 8.17 | 8.20 | 7.77 | 7.95 | 7.95 | -3.28% | 536,585 |
| Sep 4, 2026 | 8.11 | 8.33 | 8.11 | 8.22 | 8.22 | 1.11% | 112,451 |
| Sep 3, 2026 | 8.40 | 8.40 | 8.10 | 8.13 | 8.13 | -0.37% | 108,741 |
| Sep 2, 2026 | 8.25 | 8.40 | 8.06 | 8.16 | 8.16 | -1.57% | 201,243 |
| Sep 1, 2026 | 8.70 | 8.70 | 8.21 | 8.29 | 8.29 | -3.72% | 172,997 |
| Aug 31, 2026 | 8.89 | 8.89 | 8.34 | 8.61 | 8.61 | -3.69% | 517,281 |
| Aug 28, 2026 | 8.58 | 9.10 | 8.58 | 8.94 | 8.94 | 3.83% | 288,416 |
| Aug 27, 2026 | 8.99 | 8.99 | 8.58 | 8.61 | 8.61 | -3.80% | 337,221 |
| Aug 26, 2026 | 9.12 | 9.38 | 8.80 | 8.95 | 8.95 | -1.76% | 158,381 |
| Aug 25, 2026 | 9.11 | 9.40 | 9.06 | 9.11 | 9.11 | -2.25% | 190,420 |
| Aug 24, 2026 | 9.54 | 9.56 | 9.25 | 9.32 | 9.32 | -0.43% | 120,734 |
| Aug 21, 2026 | 9.13 | 9.62 | 9.13 | 9.36 | 9.36 | -0.53% | 466,316 |
| Aug 20, 2026 | 9.30 | 9.50 | 9.21 | 9.41 | 9.41 | 1.73% | 399,285 |
| Aug 19, 2026 | 9.51 | 9.51 | 8.98 | 9.25 | 9.25 | -1.49% | 629,597 |
| Aug 18, 2026 | 9.66 | 9.85 | 9.31 | 9.39 | 9.39 | -3.40% | 1,301,988 |
| Aug 17, 2026 | 9.84 | 10.12 | 9.60 | 9.72 | 9.72 | 0.41% | 1,687,493 |
| Aug 14, 2026 | 9.42 | 9.87 | 8.89 | 9.68 | 9.68 | 12.82% | 3,621,833 |
| Aug 13, 2026 | 8.09 | 8.58 | 8.08 | 8.58 | 8.58 | 20.00% | 2,353,589 |
| Aug 12, 2026 | 7.03 | 7.20 | 6.96 | 7.15 | 7.15 | 1.71% | 115,534 |
| Aug 11, 2026 | 6.90 | 7.12 | 6.90 | 7.03 | 7.03 | 1.74% | 167,985 |
| Aug 10, 2026 | 7.20 | 7.22 | 6.90 | 6.91 | 6.91 | -4.16% | 283,163 |
| Aug 7, 2026 | 7.16 | 7.30 | 7.09 | 7.21 | 7.21 | 1.41% | 167,513 |
| Aug 6, 2026 | 6.82 | 7.28 | 6.82 | 7.11 | 7.11 | 2.30% | 285,173 |
| Aug 5, 2026 | 7.18 | 7.20 | 6.92 | 6.95 | 6.95 | -1.56% | 339,295 |
| Aug 4, 2026 | 7.22 | 7.34 | 7.04 | 7.06 | 7.06 | -2.62% | 400,516 |
| Aug 3, 2026 | 7.87 | 7.87 | 7.10 | 7.25 | 7.25 | -3.46% | 514,995 |
| Jul 31, 2026 | 7.55 | 8.20 | 7.48 | 7.51 | 7.51 | 0.40% | 829,591 |
| Jul 30, 2026 | 7.52 | 7.80 | 7.42 | 7.48 | 7.48 | -2.60% | 182,737 |
| Jul 29, 2026 | 7.82 | 7.97 | 7.59 | 7.68 | 7.68 | -3.15% | 182,935 |
| Jul 28, 2026 | 7.92 | 8.00 | 7.88 | 7.93 | 7.93 | -0.38% | 21,839 |