Zee Learn Limited (BOM:533287)
India · Delayed Price · Currency is INR 6.26
-0.06 (-0.95%)
At close: Oct 5, 2026
Zee Learn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 6.18 | 6.42 | 6.14 | 6.37 | 6.37 | 1.76% | 59,406 |
| Oct 5, 2026 | 6.13 | 6.39 | 5.81 | 6.26 | 6.26 | -0.95% | 355,393 |
| Oct 1, 2026 | 6.41 | 6.49 | 6.25 | 6.32 | 6.32 | -3.07% | 36,926 |
| Sep 30, 2026 | 6.95 | 6.95 | 6.39 | 6.52 | 6.52 | 2.19% | 65,114 |
| Sep 29, 2026 | 7.00 | 7.00 | 6.30 | 6.38 | 6.38 | -4.06% | 104,074 |
| Sep 28, 2026 | 6.98 | 6.98 | 6.62 | 6.65 | 6.65 | -4.73% | 50,866 |
| Sep 25, 2026 | 7.00 | 7.09 | 6.70 | 6.98 | 6.98 | 2.20% | 92,174 |
| Sep 24, 2026 | 6.84 | 6.90 | 6.74 | 6.83 | 6.83 | 0.15% | 54,982 |
| Sep 23, 2026 | 6.99 | 6.99 | 6.50 | 6.82 | 6.82 | -0.29% | 109,292 |
| Sep 22, 2026 | 6.55 | 6.94 | 6.55 | 6.84 | 6.84 | 0.74% | 68,811 |
| Sep 21, 2026 | 7.09 | 7.09 | 6.57 | 6.79 | 6.79 | -1.16% | 45,619 |
| Sep 18, 2026 | 7.35 | 7.35 | 6.60 | 6.87 | 6.87 | 0.73% | 172,731 |
| Sep 17, 2026 | 6.51 | 7.30 | 6.51 | 6.82 | 6.82 | -4.08% | 52,224 |
| Sep 16, 2026 | 6.64 | 7.20 | 6.60 | 7.11 | 7.11 | 7.08% | 56,734 |
| Sep 15, 2026 | 7.06 | 7.39 | 6.58 | 6.64 | 6.64 | -2.64% | 86,147 |
| Sep 11, 2026 | 6.22 | 6.82 | 6.22 | 6.82 | 6.82 | 4.92% | 122,481 |
| Sep 10, 2026 | 6.62 | 6.84 | 6.50 | 6.50 | 6.50 | -2.84% | 80,395 |
| Sep 9, 2026 | 6.76 | 6.76 | 6.49 | 6.69 | 6.69 | 0.30% | 32,152 |
| Sep 8, 2026 | 6.86 | 6.86 | 6.58 | 6.67 | 6.67 | -3.61% | 70,841 |
| Sep 7, 2026 | 7.00 | 7.10 | 6.92 | 6.92 | 6.92 | -4.95% | 53,144 |
| Sep 4, 2026 | 7.11 | 7.32 | 7.01 | 7.28 | 7.28 | -0.27% | 47,310 |
| Sep 3, 2026 | 7.30 | 7.44 | 7.02 | 7.30 | 7.30 | - | 117,666 |
| Sep 2, 2026 | 7.46 | 7.52 | 7.28 | 7.30 | 7.30 | -2.14% | 17,293 |
| Sep 1, 2026 | 7.89 | 7.89 | 7.32 | 7.46 | 7.46 | -1.84% | 35,516 |
| Aug 31, 2026 | 7.63 | 7.77 | 7.56 | 7.60 | 7.60 | -4.16% | 65,611 |
| Aug 28, 2026 | 8.00 | 8.05 | 7.72 | 7.93 | 7.93 | 1.67% | 36,576 |
| Aug 27, 2026 | 8.10 | 8.10 | 7.75 | 7.80 | 7.80 | -0.76% | 29,440 |
| Aug 26, 2026 | 8.19 | 8.19 | 7.84 | 7.86 | 7.86 | -1.01% | 28,325 |
| Aug 25, 2026 | 7.86 | 8.11 | 7.75 | 7.94 | 7.94 | 1.02% | 106,800 |
| Aug 24, 2026 | 7.65 | 8.15 | 7.65 | 7.86 | 7.86 | 0.90% | 57,523 |
| Aug 21, 2026 | 7.65 | 7.93 | 7.65 | 7.79 | 7.79 | - | 143,125 |
| Aug 20, 2026 | 8.00 | 8.00 | 7.64 | 7.79 | 7.79 | -0.13% | 13,921 |
| Aug 19, 2026 | 7.71 | 7.98 | 7.71 | 7.80 | 7.80 | -0.76% | 34,640 |
| Aug 18, 2026 | 7.90 | 8.06 | 7.80 | 7.86 | 7.86 | -1.75% | 63,426 |
| Aug 17, 2026 | 7.80 | 8.19 | 7.80 | 8.00 | 8.00 | -1.23% | 15,696 |
| Aug 14, 2026 | 8.34 | 8.34 | 7.96 | 8.10 | 8.10 | -2.88% | 59,392 |
| Aug 13, 2026 | 7.74 | 8.34 | 7.74 | 8.34 | 8.34 | 4.91% | 317,137 |
| Aug 12, 2026 | 7.88 | 8.05 | 7.67 | 7.95 | 7.95 | 0.89% | 17,177 |
| Aug 11, 2026 | 7.65 | 8.05 | 7.59 | 7.88 | 7.88 | -0.76% | 43,039 |
| Aug 10, 2026 | 7.98 | 8.00 | 7.50 | 7.94 | 7.94 | 1.53% | 45,358 |
| Aug 7, 2026 | 8.00 | 8.00 | 7.73 | 7.82 | 7.82 | -2.25% | 72,819 |
| Aug 6, 2026 | 7.97 | 8.07 | 7.90 | 8.00 | 8.00 | -0.25% | 36,355 |
| Aug 5, 2026 | 8.19 | 8.39 | 7.92 | 8.02 | 8.02 | -0.50% | 25,583 |
| Aug 4, 2026 | 8.31 | 8.31 | 8.03 | 8.06 | 8.06 | -0.86% | 7,398 |
| Aug 3, 2026 | 8.44 | 8.44 | 8.01 | 8.13 | 8.13 | 0.37% | 33,777 |
| Jul 31, 2026 | 8.21 | 8.26 | 7.88 | 8.10 | 8.10 | -1.34% | 42,378 |
| Jul 30, 2026 | 8.42 | 8.59 | 8.21 | 8.21 | 8.21 | -4.98% | 56,854 |
| Jul 29, 2026 | 8.49 | 8.69 | 8.02 | 8.64 | 8.64 | 3.85% | 38,604 |
| Jul 28, 2026 | 8.23 | 8.49 | 8.05 | 8.32 | 8.32 | 0.97% | 42,219 |
| Jul 27, 2026 | 7.86 | 8.36 | 7.76 | 8.24 | 8.24 | 1.85% | 63,953 |