Zee Media Corporation Limited (BOM:532794)
India · Delayed Price · Currency is INR 9.36
-0.05 (-0.53%)
At close: Aug 21, 2026
BOM:532794 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 182,732 |
| 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 |
| Jul 27, 2026 | 8.18 | 8.18 | 7.91 | 7.96 | 7.96 | 0.63% | 17,595 |
| Jul 24, 2026 | 7.76 | 8.03 | 7.76 | 7.91 | 7.91 | 0.13% | 58,098 |
| Jul 23, 2026 | 7.70 | 7.97 | 7.70 | 7.90 | 7.90 | -0.25% | 77,714 |
| Jul 22, 2026 | 8.07 | 8.07 | 7.86 | 7.92 | 7.92 | -2.34% | 117,697 |
| Jul 21, 2026 | 8.02 | 8.18 | 8.02 | 8.11 | 8.11 | 0.12% | 71,622 |
| Jul 20, 2026 | 8.20 | 8.22 | 8.08 | 8.10 | 8.10 | -0.61% | 24,273 |
| Jul 17, 2026 | 8.29 | 8.29 | 8.11 | 8.15 | 8.15 | -0.37% | 33,575 |
| Jul 16, 2026 | 8.11 | 8.27 | 8.08 | 8.18 | 8.18 | 0.49% | 29,623 |
| Jul 15, 2026 | 8.45 | 8.45 | 8.11 | 8.14 | 8.14 | -1.09% | 41,136 |
| Jul 14, 2026 | 8.25 | 8.48 | 8.21 | 8.23 | 8.23 | -1.08% | 68,802 |
| Jul 13, 2026 | 8.34 | 8.41 | 8.20 | 8.32 | 8.32 | 0.73% | 48,400 |
| Jul 10, 2026 | 8.59 | 8.59 | 8.25 | 8.26 | 8.26 | -1.67% | 68,353 |
| Jul 9, 2026 | 8.15 | 8.70 | 8.15 | 8.40 | 8.40 | 2.69% | 41,506 |
| Jul 8, 2026 | 8.55 | 8.55 | 8.10 | 8.18 | 8.18 | -2.39% | 69,848 |
| Jul 7, 2026 | 8.33 | 8.49 | 8.21 | 8.38 | 8.38 | 0.96% | 73,111 |
| Jul 6, 2026 | 8.50 | 8.50 | 8.26 | 8.30 | 8.30 | -2.35% | 53,753 |
| Jul 3, 2026 | 8.53 | 8.69 | 8.47 | 8.50 | 8.50 | -1.51% | 77,590 |
| Jul 2, 2026 | 8.80 | 8.80 | 8.55 | 8.63 | 8.63 | -1.03% | 108,332 |
| Jul 1, 2026 | 8.52 | 8.86 | 8.50 | 8.72 | 8.72 | 2.35% | 392,942 |
| Jun 30, 2026 | 8.04 | 8.59 | 8.01 | 8.52 | 8.52 | 5.32% | 202,769 |
| Jun 29, 2026 | 8.24 | 8.25 | 8.02 | 8.09 | 8.09 | -1.82% | 69,231 |
| Jun 25, 2026 | 8.51 | 8.51 | 8.21 | 8.24 | 8.24 | -1.20% | 154,253 |
| Jun 24, 2026 | 8.31 | 8.53 | 8.29 | 8.34 | 8.34 | -1.30% | 168,664 |
| Jun 23, 2026 | 8.69 | 8.84 | 8.44 | 8.45 | 8.45 | -2.42% | 129,146 |
| Jun 22, 2026 | 8.43 | 8.75 | 8.43 | 8.66 | 8.66 | 1.17% | 119,360 |
| Jun 19, 2026 | 8.66 | 8.88 | 8.45 | 8.56 | 8.56 | 0.94% | 130,973 |
| Jun 18, 2026 | 8.15 | 8.62 | 8.15 | 8.48 | 8.48 | 1.07% | 143,879 |
| Jun 17, 2026 | 8.62 | 8.62 | 8.33 | 8.39 | 8.39 | 1.33% | 52,906 |
| Jun 16, 2026 | 8.58 | 8.81 | 8.25 | 8.28 | 8.28 | -3.50% | 527,580 |
| Jun 15, 2026 | 8.81 | 8.92 | 8.55 | 8.58 | 8.58 | -0.12% | 68,687 |
| Jun 12, 2026 | 8.69 | 8.73 | 8.43 | 8.59 | 8.59 | 0.94% | 127,884 |