Zee Learn Limited (BOM:533287)
India · Delayed Price · Currency is INR 8.00
-0.02 (-0.25%)
At close: Aug 6, 2026
Zee Learn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 9.49 | 9.59 | 8.93 | 8.93 | 8.93 | -5.00% | 78,992 |
| Jul 1, 2026 | 9.40 | 9.40 | 9.00 | 9.40 | 9.40 | 4.91% | 576,208 |
| Jun 30, 2026 | 8.12 | 8.96 | 8.12 | 8.96 | 8.96 | 4.92% | 238,073 |
| Jun 29, 2026 | 8.56 | 8.70 | 8.54 | 8.54 | 8.54 | -4.90% | 40,103 |
| Jun 25, 2026 | 9.65 | 9.69 | 8.97 | 8.98 | 8.98 | -4.87% | 155,997 |
| Jun 24, 2026 | 10.14 | 10.14 | 9.19 | 9.44 | 9.44 | -2.38% | 462,721 |
| Jun 23, 2026 | 9.67 | 9.67 | 8.75 | 9.67 | 9.67 | 4.99% | 357,602 |
| Jun 22, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 4.90% | 65,924 |
| Jun 19, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 4.90% | 65,240 |
| Jun 18, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 4.89% | 17,561 |
| Jun 17, 2026 | 7.69 | 7.98 | 7.60 | 7.98 | 7.98 | 5.00% | 111,759 |
| Jun 16, 2026 | 7.71 | 7.71 | 7.16 | 7.60 | 7.60 | 3.40% | 62,991 |
| Jun 15, 2026 | 7.24 | 7.35 | 7.14 | 7.35 | 7.35 | 5.00% | 36,275 |
| Jun 12, 2026 | 6.92 | 7.18 | 6.92 | 7.00 | 7.00 | 2.34% | 108,963 |
| Jun 11, 2026 | 6.85 | 7.24 | 6.80 | 6.84 | 6.84 | -3.25% | 110,414 |
| Jun 10, 2026 | 7.30 | 7.79 | 7.07 | 7.07 | 7.07 | -4.97% | 155,338 |
| Jun 9, 2026 | 7.26 | 7.81 | 7.26 | 7.44 | 7.44 | -1.59% | 143,568 |
| Jun 8, 2026 | 7.96 | 8.15 | 7.46 | 7.56 | 7.56 | -3.32% | 384,199 |
| Jun 5, 2026 | 7.91 | 8.21 | 7.62 | 7.82 | 7.82 | 2.49% | 707,261 |
| Jun 4, 2026 | 6.80 | 7.85 | 6.80 | 7.63 | 7.63 | 9.78% | 631,415 |
| Jun 3, 2026 | 7.20 | 7.20 | 6.83 | 6.95 | 6.95 | -1.56% | 80,680 |
| Jun 2, 2026 | 6.51 | 7.20 | 6.51 | 7.06 | 7.06 | 6.17% | 223,021 |
| Jun 1, 2026 | 7.20 | 7.20 | 6.60 | 6.65 | 6.65 | -4.86% | 121,402 |
| May 29, 2026 | 7.38 | 7.38 | 6.92 | 6.99 | 6.99 | -1.27% | 277,778 |
| May 27, 2026 | 5.85 | 7.25 | 5.85 | 7.08 | 7.08 | 16.45% | 2,053,831 |