Zinema Media and Entertainment Limited (BOM:538579)
India · Delayed Price · Currency is INR 18.27
+0.87 (5.00%)
At close: Nov 28, 2025
BOM:538579 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 5.00% | 4,000 |
| Nov 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.88% | 4,000 |
| Nov 10, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 5.00% | 4,000 |
| Oct 27, 2025 | 16.50 | 16.54 | 15.80 | 15.80 | 15.80 | 0.25% | 64,000 |
| Oct 21, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 5.00% | 4,000 |
| Oct 17, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -5.00% | 12,000 |
| Oct 14, 2025 | 13.60 | 15.80 | 13.60 | 15.80 | 15.80 | 4.98% | 12,000 |
| Oct 13, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -8.23% | 4,000 |
| Oct 10, 2025 | 16.55 | 16.55 | 15.40 | 16.40 | 16.40 | 18.67% | 144,000 |
| Oct 9, 2025 | 13.42 | 14.39 | 13.42 | 13.82 | 13.82 | 15.17% | 16,000 |
| Oct 8, 2025 | 11.99 | 12.00 | 11.99 | 12.00 | 12.00 | 20.00% | 64,000 |
| Oct 7, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -5.03% | 40,000 |
| Oct 6, 2025 | 10.50 | 10.55 | 10.50 | 10.53 | 10.53 | -8.12% | 52,000 |
| Oct 3, 2025 | 11.00 | 13.30 | 11.00 | 11.46 | 11.46 | -5.29% | 28,000 |
| Sep 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 4,000 |
| Sep 26, 2025 | 13.50 | 13.50 | 12.00 | 12.00 | 12.00 | -7.62% | 8,000 |
| Sep 25, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 9.34% | 4,000 |
| Sep 24, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 10.00% | 4,000 |
| Sep 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -10.00% | 8,000 |
| Sep 10, 2025 | 10.05 | 12.00 | 10.05 | 12.00 | 12.00 | 9.99% | 12,000 |
| Sep 9, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -9.98% | 8,000 |
| Sep 2, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 9.98% | 4,000 |
| Sep 1, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -9.97% | 4,000 |
| Aug 11, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.19 | -9.93% | 8,000 |
| Aug 6, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.53 | -4.97% | 4,000 |
| Aug 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.24 | -4.98% | 4,000 |
| Jul 29, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.99 | 0.40% | 24,000 |
| Jul 22, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.93 | -4.95% | 4,000 |
| Jul 21, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.71 | -5.00% | 4,000 |
| Jul 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.53 | -4.60% | 4,000 |
| Jul 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.33 | 4.95% | 4,000 |
| Jul 2, 2025 | 16.58 | 16.60 | 16.58 | 16.58 | 16.51 | -4.99% | 20,000 |
| Jul 1, 2025 | 16.40 | 17.46 | 16.40 | 17.45 | 17.38 | 4.93% | 32,000 |
| Jun 30, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.56 | -4.97% | 48,000 |
| Jun 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | -2.78% | 4,000 |
| Jun 26, 2025 | 19.24 | 19.24 | 18.00 | 18.00 | 17.93 | -1.80% | 12,000 |
| Jun 25, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.26 | 4.98% | 20,000 |
| Jun 24, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.39 | 4.99% | 8,000 |
| Jun 23, 2025 | 16.63 | 16.63 | 16.60 | 16.63 | 16.56 | - | 32,000 |
| Jun 9, 2025 | 17.50 | 17.50 | 16.63 | 16.63 | 16.56 | -4.97% | 16,000 |