Zinema Media and Entertainment Limited (BOM:538579)
India · Delayed Price · Currency is INR 18.18
+0.86 (4.97%)
At close: Apr 10, 2026
BOM:538579 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 17.32 | 18.18 | 17.32 | 18.18 | 18.18 | 4.97% | 8,000 |
| Apr 1, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -4.99% | 4,000 |
| Mar 30, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -4.95% | 4,000 |
| Mar 17, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 4.98% | 12,000 |
| 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 |