Zee Learn Limited (BOM:533287)
India · Delayed Price · Currency is INR 6.50
-0.19 (-2.84%)
At close: Sep 10, 2026
Zee Learn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 6.62 | 6.84 | 6.50 | 6.50 | 6.50 | -2.84% | 78,176 |
| 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% | 57,490 |
| 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% | 315,137 |
| 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% | 33,278 |
| 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 |
| Jul 24, 2026 | 7.90 | 8.15 | 7.90 | 8.09 | 8.09 | -0.12% | 30,590 |
| Jul 23, 2026 | 8.32 | 8.75 | 8.06 | 8.10 | 8.10 | -4.48% | 46,282 |
| Jul 22, 2026 | 8.85 | 8.85 | 8.48 | 8.48 | 8.48 | 0.36% | 21,121 |
| Jul 21, 2026 | 8.27 | 8.65 | 8.18 | 8.45 | 8.45 | -0.47% | 23,781 |
| Jul 20, 2026 | 8.64 | 8.64 | 8.21 | 8.49 | 8.49 | -1.74% | 68,019 |
| Jul 17, 2026 | 8.89 | 8.89 | 8.28 | 8.64 | 8.64 | 1.17% | 34,093 |
| Jul 16, 2026 | 8.52 | 8.99 | 8.52 | 8.54 | 8.54 | -3.39% | 61,476 |
| Jul 15, 2026 | 8.85 | 9.20 | 8.80 | 8.84 | 8.84 | -0.11% | 21,996 |
| Jul 14, 2026 | 9.01 | 9.30 | 8.75 | 8.85 | 8.85 | -1.23% | 31,555 |
| Jul 13, 2026 | 9.30 | 9.30 | 8.73 | 8.96 | 8.96 | 0.45% | 30,504 |
| Jul 10, 2026 | 9.23 | 9.23 | 8.86 | 8.92 | 8.92 | 0.34% | 40,203 |
| Jul 9, 2026 | 8.74 | 8.89 | 8.74 | 8.89 | 8.89 | 4.96% | 10,824 |
| Jul 8, 2026 | 8.32 | 9.08 | 8.31 | 8.47 | 8.47 | -2.08% | 308,928 |
| Jul 7, 2026 | 8.46 | 8.96 | 8.33 | 8.65 | 8.65 | -0.12% | 39,261 |
| Jul 6, 2026 | 8.47 | 9.20 | 8.47 | 8.66 | 8.66 | -2.37% | 86,036 |
| Jul 3, 2026 | 8.93 | 9.35 | 8.60 | 8.87 | 8.87 | -0.67% | 72,488 |