Zee Learn Limited (NSE:ZEELEARN)
India · Delayed Price · Currency is INR 9.40
-0.04 (-0.42%)
Oct 3, 2025, 3:29 PM IST
Zee Learn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.56 | 9.56 | 9.31 | 9.37 | 9.37 | -0.74% | 294,895 |
| Oct 1, 2025 | 9.21 | 9.57 | 9.13 | 9.44 | 9.44 | 1.51% | 282,423 |
| Sep 30, 2025 | 9.15 | 9.57 | 9.00 | 9.30 | 9.30 | 1.20% | 437,721 |
| Sep 29, 2025 | 8.92 | 9.48 | 8.92 | 9.19 | 9.19 | - | 712,494 |
| Sep 26, 2025 | 9.27 | 9.73 | 9.05 | 9.19 | 9.19 | -0.86% | 961,277 |
| Sep 25, 2025 | 9.69 | 9.69 | 9.13 | 9.27 | 9.27 | -2.73% | 699,194 |
| Sep 24, 2025 | 9.99 | 9.99 | 9.50 | 9.53 | 9.53 | -1.65% | 449,916 |
| Sep 23, 2025 | 10.45 | 10.45 | 9.62 | 9.69 | 9.69 | -2.71% | 2,723,327 |
| Sep 22, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 4.95% | 359,330 |
| Sep 19, 2025 | 9.00 | 9.49 | 8.95 | 9.49 | 9.49 | 4.98% | 625,865 |
| Sep 18, 2025 | 9.08 | 9.17 | 8.96 | 9.04 | 9.04 | -0.44% | 372,991 |
| Sep 17, 2025 | 8.84 | 9.26 | 8.81 | 9.08 | 9.08 | 2.60% | 320,861 |
| Sep 16, 2025 | 9.07 | 9.07 | 8.80 | 8.85 | 8.85 | -1.12% | 521,730 |
| Sep 15, 2025 | 8.90 | 9.20 | 8.90 | 8.95 | 8.95 | -1.21% | 382,748 |
| Sep 12, 2025 | 9.11 | 9.40 | 8.99 | 9.06 | 9.06 | -0.55% | 308,801 |
| Sep 11, 2025 | 9.15 | 9.39 | 9.10 | 9.11 | 9.11 | - | 430,274 |
| Sep 10, 2025 | 9.15 | 9.35 | 8.99 | 9.11 | 9.11 | 1.33% | 399,307 |
| Sep 9, 2025 | 8.76 | 9.25 | 8.76 | 8.99 | 8.99 | 0.78% | 462,343 |
| Sep 8, 2025 | 8.82 | 9.09 | 8.82 | 8.92 | 8.92 | 0.34% | 326,589 |
| Sep 5, 2025 | 9.20 | 9.20 | 8.65 | 8.89 | 8.89 | -1.00% | 351,047 |
| Sep 4, 2025 | 8.91 | 9.33 | 8.91 | 8.98 | 8.98 | -0.44% | 214,390 |
| Sep 3, 2025 | 9.22 | 9.40 | 8.98 | 9.02 | 9.02 | -1.42% | 635,593 |
| Sep 2, 2025 | 9.25 | 9.44 | 9.12 | 9.15 | 9.15 | -1.19% | 159,247 |
| Sep 1, 2025 | 9.31 | 9.60 | 9.23 | 9.26 | 9.26 | -2.94% | 384,683 |
| Aug 29, 2025 | 9.15 | 9.59 | 9.15 | 9.54 | 9.54 | 2.80% | 367,014 |
| Aug 28, 2025 | 9.47 | 9.47 | 8.81 | 9.28 | 9.28 | 0.11% | 258,675 |
| Aug 26, 2025 | 9.32 | 9.48 | 9.25 | 9.27 | 9.27 | -0.86% | 335,959 |
| Aug 25, 2025 | 9.51 | 9.62 | 9.17 | 9.35 | 9.35 | -2.81% | 601,647 |
| Aug 22, 2025 | 9.77 | 9.89 | 9.56 | 9.62 | 9.62 | -1.54% | 586,554 |
| Aug 21, 2025 | 9.94 | 10.20 | 9.71 | 9.77 | 9.77 | -1.71% | 516,625 |
| Aug 20, 2025 | 9.76 | 10.00 | 9.65 | 9.94 | 9.94 | 2.79% | 244,495 |
| Aug 19, 2025 | 9.53 | 9.80 | 9.50 | 9.67 | 9.67 | 1.26% | 358,873 |
| Aug 18, 2025 | 9.77 | 10.17 | 9.35 | 9.55 | 9.55 | -3.05% | 602,387 |
| Aug 14, 2025 | 9.88 | 10.20 | 9.71 | 9.85 | 9.85 | -0.40% | 294,152 |
| Aug 13, 2025 | 10.00 | 10.29 | 9.61 | 9.89 | 9.89 | -1.59% | 580,585 |
| Aug 12, 2025 | 9.70 | 10.19 | 9.70 | 10.05 | 10.05 | 1.82% | 287,444 |
| Aug 11, 2025 | 10.22 | 10.22 | 9.66 | 9.87 | 9.87 | -1.40% | 305,496 |
| Aug 8, 2025 | 10.30 | 10.30 | 9.66 | 10.01 | 10.01 | -0.10% | 378,805 |
| Aug 7, 2025 | 9.80 | 10.23 | 9.59 | 10.02 | 10.02 | 2.77% | 703,208 |
| Aug 6, 2025 | 10.09 | 10.09 | 9.60 | 9.75 | 9.75 | -3.56% | 715,973 |
| Aug 5, 2025 | 10.56 | 10.69 | 10.03 | 10.11 | 10.11 | -4.26% | 562,944 |
| Aug 4, 2025 | 10.81 | 10.89 | 10.30 | 10.56 | 10.56 | -1.22% | 790,004 |
| Aug 1, 2025 | 10.29 | 10.80 | 10.05 | 10.69 | 10.69 | 3.89% | 2,213,015 |
| Jul 31, 2025 | 10.29 | 10.29 | 9.40 | 10.29 | 10.29 | 5.00% | 1,766,483 |
| Jul 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.93% | 316,965 |
| Jul 29, 2025 | 9.09 | 9.34 | 8.90 | 9.34 | 9.34 | 4.94% | 501,683 |
| Jul 28, 2025 | 9.16 | 9.49 | 8.85 | 8.90 | 8.90 | -2.84% | 242,220 |
| Jul 25, 2025 | 9.65 | 9.65 | 9.12 | 9.16 | 9.16 | -3.58% | 516,012 |
| Jul 24, 2025 | 9.19 | 9.60 | 9.19 | 9.50 | 9.50 | 3.37% | 997,049 |
| Jul 23, 2025 | 8.94 | 9.25 | 8.80 | 9.19 | 9.19 | 2.80% | 824,378 |