Zee Learn Limited (BOM:533287)
India · Delayed Price · Currency is INR 4.650
-0.450 (-8.82%)
At close: Mar 27, 2026
Zee Learn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.95 | 5.40 | 4.57 | 4.65 | 4.65 | -8.82% | 235,297 |
| Mar 25, 2026 | 5.40 | 5.40 | 5.00 | 5.10 | 5.10 | 4.08% | 17,454 |
| Mar 24, 2026 | 5.20 | 5.20 | 4.85 | 4.90 | 4.90 | - | 78,870 |
| Mar 23, 2026 | 5.07 | 5.10 | 4.88 | 4.90 | 4.90 | -4.11% | 85,313 |
| Mar 20, 2026 | 5.11 | 5.36 | 5.03 | 5.11 | 5.11 | -1.73% | 87,646 |
| Mar 19, 2026 | 5.28 | 5.36 | 5.15 | 5.20 | 5.20 | -1.70% | 40,640 |
| Mar 18, 2026 | 5.19 | 5.39 | 5.19 | 5.29 | 5.29 | 2.12% | 24,266 |
| Mar 17, 2026 | 5.31 | 5.49 | 5.05 | 5.18 | 5.18 | -3.90% | 110,947 |
| Mar 16, 2026 | 5.31 | 5.56 | 5.31 | 5.39 | 5.39 | 0.19% | 29,058 |
| Mar 13, 2026 | 5.70 | 5.70 | 5.31 | 5.38 | 5.38 | -1.47% | 30,613 |
| Mar 12, 2026 | 5.45 | 5.80 | 5.35 | 5.46 | 5.46 | -0.36% | 318,766 |
| Mar 11, 2026 | 5.10 | 5.73 | 5.10 | 5.48 | 5.48 | -0.54% | 15,066 |
| Mar 10, 2026 | 5.60 | 5.60 | 5.41 | 5.51 | 5.51 | 1.47% | 25,350 |
| Mar 9, 2026 | 5.25 | 5.69 | 5.20 | 5.43 | 5.43 | -3.21% | 47,655 |
| Mar 6, 2026 | 5.99 | 5.99 | 5.57 | 5.61 | 5.61 | 0.72% | 44,285 |
| Mar 5, 2026 | 5.51 | 5.89 | 5.50 | 5.57 | 5.57 | -1.42% | 570,940 |
| Mar 4, 2026 | 5.80 | 5.88 | 5.50 | 5.65 | 5.65 | -4.24% | 103,524 |
| Mar 2, 2026 | 5.50 | 5.97 | 5.50 | 5.90 | 5.90 | -1.67% | 613,608 |
| Feb 27, 2026 | 5.51 | 6.14 | 5.50 | 6.00 | 6.00 | 9.69% | 89,422 |
| Feb 26, 2026 | 5.51 | 5.70 | 5.40 | 5.47 | 5.47 | - | 33,260 |
| Feb 25, 2026 | 5.50 | 6.05 | 5.40 | 5.47 | 5.47 | -6.01% | 75,563 |
| Feb 24, 2026 | 5.80 | 6.01 | 5.80 | 5.82 | 5.82 | -2.02% | 7,723 |
| Feb 23, 2026 | 6.10 | 6.10 | 5.86 | 5.94 | 5.94 | -0.83% | 20,163 |
| Feb 20, 2026 | 6.00 | 6.07 | 5.94 | 5.99 | 5.99 | -0.66% | 17,383 |
| Feb 19, 2026 | 6.10 | 6.18 | 6.02 | 6.03 | 6.03 | -1.31% | 34,596 |
| Feb 18, 2026 | 6.05 | 6.36 | 6.05 | 6.11 | 6.11 | - | 32,431 |
| Feb 17, 2026 | 6.00 | 6.19 | 6.00 | 6.11 | 6.11 | -0.81% | 14,059 |
| Feb 16, 2026 | 6.26 | 6.33 | 6.14 | 6.16 | 6.16 | 0.33% | 19,570 |
| Feb 13, 2026 | 6.01 | 6.15 | 6.00 | 6.14 | 6.14 | 0.66% | 47,204 |
| Feb 12, 2026 | 6.21 | 6.24 | 6.08 | 6.10 | 6.10 | -0.97% | 11,389 |
| Feb 11, 2026 | 6.30 | 6.49 | 6.12 | 6.16 | 6.16 | -0.32% | 68,984 |
| Feb 10, 2026 | 6.10 | 6.31 | 6.10 | 6.18 | 6.18 | -0.32% | 34,300 |
| Feb 9, 2026 | 6.21 | 6.40 | 6.15 | 6.20 | 6.20 | 0.49% | 50,306 |
| Feb 6, 2026 | 6.02 | 6.30 | 6.02 | 6.17 | 6.17 | -1.91% | 7,484 |
| Feb 5, 2026 | 6.35 | 6.44 | 6.26 | 6.29 | 6.29 | -0.94% | 20,539 |
| Feb 4, 2026 | 6.50 | 6.54 | 6.32 | 6.35 | 6.35 | -0.94% | 27,272 |
| Feb 3, 2026 | 7.00 | 7.00 | 6.35 | 6.41 | 6.41 | -0.47% | 25,953 |
| Feb 2, 2026 | 6.56 | 6.56 | 6.30 | 6.44 | 6.44 | -0.77% | 32,099 |
| Feb 1, 2026 | 6.01 | 6.66 | 6.01 | 6.49 | 6.49 | 0.62% | 17,759 |
| Jan 30, 2026 | 6.31 | 6.64 | 6.31 | 6.45 | 6.45 | -1.07% | 30,626 |
| Jan 29, 2026 | 6.50 | 6.65 | 6.46 | 6.52 | 6.52 | -0.91% | 11,436 |
| Jan 28, 2026 | 6.32 | 6.67 | 6.32 | 6.58 | 6.58 | 1.70% | 18,641 |
| Jan 27, 2026 | 6.50 | 6.99 | 6.41 | 6.47 | 6.47 | -0.77% | 14,629 |
| Jan 23, 2026 | 6.77 | 6.82 | 6.43 | 6.52 | 6.52 | -3.41% | 19,647 |
| Jan 22, 2026 | 6.50 | 6.91 | 6.50 | 6.75 | 6.75 | 2.12% | 15,623 |
| Jan 21, 2026 | 6.69 | 6.69 | 6.49 | 6.61 | 6.61 | 1.23% | 12,946 |
| Jan 20, 2026 | 6.55 | 6.80 | 6.50 | 6.53 | 6.53 | -2.83% | 52,847 |
| Jan 19, 2026 | 6.65 | 6.87 | 6.60 | 6.72 | 6.72 | -1.61% | 51,647 |
| Jan 16, 2026 | 6.57 | 7.30 | 6.57 | 6.83 | 6.83 | -0.15% | 98,795 |
| Jan 14, 2026 | 6.35 | 7.00 | 6.35 | 6.84 | 6.84 | 3.95% | 75,270 |