Zee Learn Limited (BOM:533287)
India · Delayed Price · Currency is INR 5.74
-0.36 (-5.90%)
At close: May 12, 2026
Zee Learn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 6.30 | 6.30 | 5.91 | 6.10 | 6.10 | -0.16% | 195,155 |
| May 8, 2026 | 6.35 | 6.69 | 6.03 | 6.11 | 6.11 | -0.33% | 130,340 |
| May 7, 2026 | 5.69 | 6.33 | 5.65 | 6.13 | 6.13 | 7.73% | 284,791 |
| May 6, 2026 | 5.26 | 5.72 | 5.26 | 5.69 | 5.69 | 8.17% | 226,459 |
| May 5, 2026 | 5.39 | 5.45 | 5.22 | 5.26 | 5.26 | -0.75% | 41,230 |
| May 4, 2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 1.92% | 42,767 |
| Apr 30, 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | -1.52% | 35,387 |
| Apr 29, 2026 | 5.07 | 5.41 | 5.07 | 5.28 | 5.28 | 4.14% | 198,094 |
| Apr 28, 2026 | 5.33 | 5.33 | 5.07 | 5.07 | 5.07 | -0.39% | 47,548 |
| Apr 27, 2026 | 5.38 | 5.38 | 4.98 | 5.09 | 5.09 | -1.74% | 74,981 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.02 | 5.18 | 5.18 | -1.52% | 124,790 |
| Apr 23, 2026 | 4.89 | 5.40 | 4.88 | 5.26 | 5.26 | 6.91% | 169,639 |
| Apr 22, 2026 | 4.83 | 4.95 | 4.80 | 4.92 | 4.92 | 0.82% | 173,561 |
| Apr 21, 2026 | 4.92 | 4.93 | 4.85 | 4.88 | 4.88 | -0.20% | 133,401 |
| Apr 20, 2026 | 4.85 | 4.92 | 4.85 | 4.89 | 4.89 | - | 113,947 |
| Apr 17, 2026 | 4.90 | 4.93 | 4.84 | 4.89 | 4.89 | -0.20% | 146,962 |
| Apr 16, 2026 | 4.90 | 4.97 | 4.83 | 4.90 | 4.90 | -0.20% | 266,251 |
| Apr 15, 2026 | 4.87 | 5.13 | 4.87 | 4.91 | 4.91 | 0.82% | 134,596 |
| Apr 13, 2026 | 4.80 | 5.00 | 4.80 | 4.87 | 4.87 | -0.41% | 224,334 |
| Apr 10, 2026 | 5.05 | 5.05 | 4.88 | 4.89 | 4.89 | 1.66% | 470,422 |
| Apr 9, 2026 | 5.20 | 5.20 | 4.75 | 4.81 | 4.81 | -4.18% | 275,409 |
| Apr 8, 2026 | 5.04 | 5.30 | 5.00 | 5.02 | 5.02 | -0.40% | 218,950 |
| Apr 7, 2026 | 4.71 | 5.26 | 4.71 | 5.04 | 5.04 | 7.69% | 91,671 |
| Apr 6, 2026 | 4.99 | 4.99 | 4.67 | 4.68 | 4.68 | -0.21% | 49,610 |
| Apr 2, 2026 | 4.74 | 4.76 | 4.47 | 4.69 | 4.69 | -0.64% | 18,566 |
| Apr 1, 2026 | 4.50 | 4.76 | 4.50 | 4.72 | 4.72 | 11.06% | 33,140 |
| Mar 30, 2026 | 4.51 | 4.81 | 4.18 | 4.25 | 4.25 | -8.60% | 134,796 |
| 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 |