Zee Media Corporation Limited (BOM:532794)
India · Delayed Price · Currency is INR 8.38
+0.08 (0.96%)
At close: Jul 7, 2026
BOM:532794 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 8.22 | 8.69 | 8.21 | 8.51 | 8.51 | 3.28% | 52,584 |
| Jun 10, 2026 | 8.47 | 8.65 | 8.21 | 8.24 | 8.24 | -2.83% | 107,397 |
| Jun 9, 2026 | 8.43 | 8.57 | 8.32 | 8.48 | 8.48 | -0.47% | 87,111 |
| Jun 8, 2026 | 8.55 | 8.95 | 8.39 | 8.52 | 8.52 | -0.81% | 172,362 |
| Jun 5, 2026 | 8.46 | 9.19 | 8.40 | 8.59 | 8.59 | 2.75% | 769,725 |
| Jun 4, 2026 | 8.10 | 8.46 | 7.96 | 8.36 | 8.36 | 3.72% | 314,724 |
| Jun 3, 2026 | 8.06 | 8.19 | 7.97 | 8.06 | 8.06 | -1.71% | 132,212 |
| Jun 2, 2026 | 8.01 | 8.46 | 8.01 | 8.20 | 8.20 | - | 106,443 |
| Jun 1, 2026 | 8.59 | 8.67 | 8.10 | 8.20 | 8.20 | -2.38% | 60,885 |
| May 29, 2026 | 8.27 | 8.75 | 8.27 | 8.40 | 8.40 | -0.24% | 234,753 |
| May 27, 2026 | 8.02 | 8.44 | 8.01 | 8.42 | 8.42 | 4.73% | 420,887 |
| May 26, 2026 | 8.03 | 8.16 | 8.00 | 8.04 | 8.04 | 0.25% | 42,878 |
| May 25, 2026 | 8.00 | 8.13 | 7.88 | 8.02 | 8.02 | 1.26% | 41,139 |
| May 22, 2026 | 7.98 | 8.09 | 7.85 | 7.92 | 7.92 | -1.49% | 118,246 |
| May 21, 2026 | 7.88 | 8.21 | 7.88 | 8.04 | 8.04 | -0.74% | 22,831 |
| May 20, 2026 | 8.37 | 8.37 | 8.03 | 8.10 | 8.10 | -0.49% | 145,203 |
| May 19, 2026 | 7.76 | 8.14 | 7.75 | 8.14 | 8.14 | 4.90% | 271,026 |
| May 18, 2026 | 7.61 | 7.92 | 7.61 | 7.76 | 7.76 | -2.39% | 82,665 |
| May 15, 2026 | 8.21 | 8.21 | 7.75 | 7.95 | 7.95 | -0.87% | 93,946 |
| May 14, 2026 | 8.17 | 8.19 | 7.93 | 8.02 | 8.02 | 1.52% | 23,439 |
| May 13, 2026 | 7.74 | 8.08 | 7.74 | 7.90 | 7.90 | 1.80% | 48,568 |
| May 12, 2026 | 8.28 | 8.28 | 7.72 | 7.76 | 7.76 | -4.43% | 88,836 |
| May 11, 2026 | 8.46 | 8.46 | 8.10 | 8.12 | 8.12 | -2.40% | 20,918 |
| May 8, 2026 | 8.13 | 8.47 | 8.13 | 8.32 | 8.32 | -0.12% | 43,017 |
| May 7, 2026 | 8.32 | 8.58 | 8.32 | 8.33 | 8.33 | -0.95% | 67,548 |
| May 6, 2026 | 8.27 | 8.63 | 8.27 | 8.41 | 8.41 | 2.06% | 21,747 |
| May 5, 2026 | 8.22 | 8.45 | 8.13 | 8.24 | 8.24 | -0.60% | 29,975 |
| May 4, 2026 | 8.59 | 8.59 | 8.22 | 8.29 | 8.29 | -0.48% | 34,670 |
| Apr 30, 2026 | 8.28 | 8.40 | 8.10 | 8.33 | 8.33 | -0.60% | 39,972 |
| Apr 29, 2026 | 8.36 | 8.86 | 8.35 | 8.38 | 8.38 | -2.10% | 173,052 |
| Apr 28, 2026 | 8.58 | 8.69 | 8.52 | 8.56 | 8.56 | - | 53,487 |
| Apr 27, 2026 | 8.12 | 8.64 | 8.12 | 8.56 | 8.56 | 2.27% | 39,842 |
| Apr 24, 2026 | 8.50 | 9.00 | 8.35 | 8.37 | 8.37 | -4.67% | 72,334 |