Zee Learn Limited (NSE:ZEELEARN)
India · Delayed Price · Currency is INR 6.04
-0.04 (-0.66%)
Feb 19, 2026, 3:29 PM IST
Zee Learn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 6.09 | 6.30 | 6.05 | 6.08 | 6.08 | -0.49% | 719,755 |
| Feb 17, 2026 | 6.23 | 6.23 | 6.05 | 6.11 | 6.11 | -1.29% | 296,860 |
| Feb 16, 2026 | 6.14 | 6.44 | 5.98 | 6.19 | 6.19 | 1.48% | 467,523 |
| Feb 13, 2026 | 6.01 | 6.14 | 6.00 | 6.10 | 6.10 | -0.16% | 618,014 |
| Feb 12, 2026 | 6.30 | 6.33 | 6.06 | 6.11 | 6.11 | -1.13% | 721,062 |
| Feb 11, 2026 | 6.28 | 6.55 | 6.10 | 6.18 | 6.18 | 0.32% | 1,333,380 |
| Feb 10, 2026 | 6.36 | 6.36 | 6.14 | 6.16 | 6.16 | -1.28% | 720,094 |
| Feb 9, 2026 | 6.17 | 6.36 | 6.14 | 6.24 | 6.24 | 1.30% | 1,207,511 |
| Feb 6, 2026 | 6.15 | 6.33 | 6.14 | 6.16 | 6.16 | -2.07% | 297,605 |
| Feb 5, 2026 | 6.36 | 6.54 | 6.03 | 6.29 | 6.29 | -0.94% | 449,357 |
| Feb 4, 2026 | 6.36 | 6.56 | 6.34 | 6.35 | 6.35 | -0.47% | 603,039 |
| Feb 3, 2026 | 6.60 | 6.85 | 6.31 | 6.38 | 6.38 | -0.31% | 523,752 |
| Feb 2, 2026 | 6.56 | 6.63 | 6.30 | 6.40 | 6.40 | -1.84% | 189,221 |
| Feb 1, 2026 | 6.44 | 6.63 | 6.32 | 6.52 | 6.52 | 1.40% | 184,725 |
| Jan 30, 2026 | 6.40 | 6.59 | 6.35 | 6.43 | 6.43 | -1.08% | 274,670 |
| Jan 29, 2026 | 6.55 | 6.68 | 6.48 | 6.50 | 6.50 | -0.76% | 182,032 |
| Jan 28, 2026 | 6.49 | 6.69 | 6.46 | 6.55 | 6.55 | 0.92% | 199,573 |
| Jan 27, 2026 | 6.52 | 6.70 | 6.30 | 6.49 | 6.49 | -0.46% | 321,671 |
| Jan 23, 2026 | 6.80 | 6.89 | 6.45 | 6.52 | 6.52 | -2.83% | 314,753 |
| Jan 22, 2026 | 6.60 | 6.90 | 6.59 | 6.71 | 6.71 | 2.44% | 250,350 |
| Jan 21, 2026 | 6.55 | 6.72 | 6.50 | 6.55 | 6.55 | 0.46% | 187,276 |
| Jan 20, 2026 | 6.61 | 6.69 | 6.50 | 6.52 | 6.52 | -1.66% | 315,958 |
| Jan 19, 2026 | 6.87 | 6.95 | 6.52 | 6.63 | 6.63 | -3.49% | 291,931 |
| Jan 16, 2026 | 6.79 | 7.30 | 6.79 | 6.87 | 6.87 | 1.18% | 589,303 |
| Jan 14, 2026 | 6.39 | 7.04 | 6.39 | 6.79 | 6.79 | 3.51% | 1,166,333 |
| Jan 13, 2026 | 6.71 | 6.85 | 6.23 | 6.56 | 6.56 | -2.24% | 361,645 |
| Jan 12, 2026 | 6.91 | 6.91 | 6.55 | 6.71 | 6.71 | -1.61% | 377,133 |
| Jan 9, 2026 | 7.02 | 7.10 | 6.80 | 6.82 | 6.82 | -4.08% | 438,921 |
| Jan 8, 2026 | 7.15 | 7.22 | 7.03 | 7.11 | 7.11 | -0.14% | 183,164 |
| Jan 7, 2026 | 7.13 | 7.29 | 7.08 | 7.12 | 7.12 | -0.14% | 541,834 |
| Jan 6, 2026 | 7.00 | 7.40 | 7.00 | 7.13 | 7.13 | -0.14% | 430,329 |
| Jan 5, 2026 | 7.38 | 7.45 | 6.95 | 7.14 | 7.14 | -3.25% | 369,120 |
| Jan 2, 2026 | 7.20 | 7.43 | 7.19 | 7.38 | 7.38 | 2.50% | 247,026 |
| Jan 1, 2026 | 7.30 | 7.44 | 7.18 | 7.20 | 7.20 | -1.10% | 277,655 |
| Dec 31, 2025 | 7.11 | 7.38 | 7.11 | 7.28 | 7.28 | 1.25% | 144,172 |
| Dec 30, 2025 | 7.22 | 7.30 | 7.15 | 7.19 | 7.19 | -1.91% | 262,910 |
| Dec 29, 2025 | 7.80 | 7.80 | 7.21 | 7.33 | 7.33 | -3.43% | 351,541 |
| Dec 26, 2025 | 7.30 | 7.65 | 7.27 | 7.59 | 7.59 | 4.12% | 361,098 |
| Dec 24, 2025 | 7.35 | 7.46 | 7.25 | 7.29 | 7.29 | -0.95% | 382,505 |
| Dec 23, 2025 | 7.52 | 7.73 | 7.28 | 7.36 | 7.36 | -4.42% | 434,483 |
| Dec 22, 2025 | 8.07 | 8.09 | 7.68 | 7.70 | 7.70 | -2.90% | 665,932 |
| Dec 19, 2025 | 6.90 | 8.24 | 6.90 | 7.93 | 7.93 | 14.60% | 2,943,177 |
| Dec 18, 2025 | 6.96 | 7.18 | 6.88 | 6.92 | 6.92 | -0.29% | 184,216 |
| Dec 17, 2025 | 6.90 | 7.60 | 6.88 | 6.94 | 6.94 | -1.14% | 261,509 |
| Dec 16, 2025 | 7.09 | 7.19 | 7.00 | 7.02 | 7.02 | -1.13% | 213,078 |
| Dec 15, 2025 | 7.15 | 7.38 | 7.08 | 7.10 | 7.10 | -2.07% | 284,772 |
| Dec 12, 2025 | 7.34 | 7.65 | 7.12 | 7.25 | 7.25 | -1.23% | 239,300 |
| Dec 11, 2025 | 7.38 | 7.65 | 7.21 | 7.34 | 7.34 | -0.54% | 98,492 |
| Dec 10, 2025 | 7.75 | 7.75 | 7.21 | 7.38 | 7.38 | -2.12% | 225,324 |
| Dec 9, 2025 | 6.95 | 7.85 | 6.95 | 7.54 | 7.54 | 8.18% | 488,807 |