Zee Learn Limited (NSE:ZEELEARN)
India · Delayed Price · Currency is INR 9.51
+0.23 (2.48%)
Aug 29, 2025, 3:29 PM IST
Zee Learn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 9.00 | 9.16 | 8.90 | 8.94 | 8.94 | -1.65% | 189,146 |
| Jul 21, 2025 | 9.38 | 9.38 | 9.00 | 9.09 | 9.09 | 0.66% | 277,963 |
| Jul 18, 2025 | 9.20 | 9.34 | 9.00 | 9.03 | 9.03 | 0.11% | 266,574 |
| Jul 17, 2025 | 9.12 | 9.30 | 9.01 | 9.02 | 9.02 | -1.10% | 184,055 |
| Jul 16, 2025 | 9.45 | 9.45 | 8.90 | 9.12 | 9.12 | 0.77% | 273,753 |
| Jul 15, 2025 | 8.93 | 9.15 | 8.86 | 9.05 | 9.05 | 1.57% | 574,410 |
| Jul 14, 2025 | 9.45 | 9.45 | 8.90 | 8.91 | 8.91 | -3.15% | 706,154 |
| Jul 11, 2025 | 9.25 | 9.25 | 9.14 | 9.20 | 9.20 | -0.54% | 267,702 |
| Jul 10, 2025 | 9.07 | 9.25 | 9.06 | 9.25 | 9.25 | 1.98% | 359,501 |
| Jul 9, 2025 | 9.24 | 9.24 | 9.07 | 9.07 | 9.07 | -2.05% | 263,823 |
| Jul 8, 2025 | 9.28 | 9.28 | 9.21 | 9.26 | 9.26 | -0.22% | 149,599 |
| Jul 7, 2025 | 9.44 | 9.44 | 9.28 | 9.28 | 9.28 | -2.01% | 368,863 |
| Jul 4, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.94% | 302,299 |
| Jul 3, 2025 | 9.05 | 9.29 | 9.05 | 9.29 | 9.29 | 1.98% | 304,026 |
| Jul 2, 2025 | 9.10 | 9.13 | 9.10 | 9.11 | 9.11 | -1.09% | 233,199 |
| Jul 1, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -2.02% | 71,584 |
| Jun 30, 2025 | 9.44 | 9.44 | 9.40 | 9.40 | 9.40 | -2.08% | 137,452 |
| Jun 27, 2025 | 9.89 | 9.89 | 9.60 | 9.60 | 9.60 | -1.03% | 196,872 |
| Jun 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.00% | 704,372 |
| Jun 25, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.93% | 475,104 |
| Jun 24, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.97% | 293,131 |
| Jun 23, 2025 | 8.98 | 9.15 | 8.98 | 9.15 | 9.15 | 1.89% | 351,033 |
| Jun 20, 2025 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | -2.07% | 155,058 |
| Jun 19, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -2.03% | 76,619 |