Zee Media Corporation Limited (BOM:532794)
India · Delayed Price · Currency is INR 8.59
+0.23 (2.75%)
At close: Jun 5, 2026
BOM:532794 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 8.85 | 8.94 | 8.54 | 8.78 | 8.78 | -0.90% | 73,422 |
| Apr 22, 2026 | 8.80 | 8.93 | 8.65 | 8.86 | 8.86 | 3.87% | 49,504 |
| 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 |