Zee Learn Limited (NSE:ZEELEARN)
India · Delayed Price · Currency is INR 4.740
+0.040 (0.85%)
Apr 2, 2026, 3:29 PM IST
NSE:ZEELEARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.60 | 4.74 | 4.46 | 4.70 | 4.70 | - | 391,521 |
| Apr 1, 2026 | 4.25 | 5.00 | 4.25 | 4.70 | 4.70 | 10.59% | 611,893 |
| Mar 30, 2026 | 4.65 | 4.86 | 4.17 | 4.25 | 4.25 | -8.01% | 2,020,435 |
| Mar 27, 2026 | 5.40 | 5.41 | 4.56 | 4.62 | 4.62 | -9.06% | 1,579,524 |
| Mar 25, 2026 | 4.93 | 5.19 | 4.93 | 5.08 | 5.08 | 3.04% | 1,656,482 |
| Mar 24, 2026 | 5.00 | 5.01 | 4.85 | 4.93 | 4.93 | 0.61% | 427,649 |
| Mar 23, 2026 | 5.09 | 5.18 | 4.85 | 4.90 | 4.90 | -3.73% | 709,240 |
| Mar 20, 2026 | 5.28 | 5.30 | 5.03 | 5.09 | 5.09 | -2.12% | 905,582 |
| Mar 19, 2026 | 5.36 | 5.37 | 5.10 | 5.20 | 5.20 | -1.89% | 714,563 |
| Mar 18, 2026 | 5.21 | 5.37 | 5.18 | 5.30 | 5.30 | 1.73% | 887,519 |
| Mar 17, 2026 | 5.49 | 5.49 | 5.01 | 5.21 | 5.21 | -3.34% | 965,797 |
| Mar 16, 2026 | 5.54 | 5.55 | 5.37 | 5.39 | 5.39 | 0.56% | 951,177 |
| Mar 13, 2026 | 5.35 | 5.55 | 5.22 | 5.36 | 5.36 | -2.01% | 551,962 |
| Mar 12, 2026 | 5.42 | 5.89 | 5.35 | 5.47 | 5.47 | -0.18% | 704,178 |
| Mar 11, 2026 | 5.53 | 5.57 | 5.45 | 5.48 | 5.48 | -0.18% | 254,591 |
| Mar 10, 2026 | 5.38 | 5.59 | 5.38 | 5.49 | 5.49 | 2.04% | 262,165 |
| Mar 9, 2026 | 5.69 | 5.69 | 5.18 | 5.38 | 5.38 | -3.41% | 616,513 |
| Mar 6, 2026 | 5.78 | 5.78 | 5.50 | 5.57 | 5.57 | 0.36% | 289,804 |
| Mar 5, 2026 | 5.48 | 5.88 | 5.40 | 5.55 | 5.55 | -0.72% | 978,780 |
| Mar 4, 2026 | 5.90 | 5.90 | 5.50 | 5.59 | 5.59 | -5.25% | 650,591 |
| Mar 2, 2026 | 5.50 | 6.04 | 5.50 | 5.90 | 5.90 | -1.67% | 1,657,432 |
| Feb 27, 2026 | 5.36 | 6.09 | 5.36 | 6.00 | 6.00 | 10.50% | 847,932 |
| Feb 26, 2026 | 5.56 | 5.69 | 5.36 | 5.43 | 5.43 | -1.09% | 397,472 |
| Feb 25, 2026 | 5.81 | 5.98 | 5.41 | 5.49 | 5.49 | -5.51% | 883,375 |
| Feb 24, 2026 | 5.88 | 5.98 | 5.76 | 5.81 | 5.81 | -1.53% | 165,251 |
| Feb 23, 2026 | 6.00 | 6.00 | 5.88 | 5.90 | 5.90 | -1.01% | 282,710 |
| Feb 20, 2026 | 6.06 | 6.06 | 5.81 | 5.96 | 5.96 | -1.00% | 273,876 |
| Feb 19, 2026 | 6.20 | 6.20 | 6.01 | 6.02 | 6.02 | -0.99% | 413,432 |
| 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 |