Zee Learn Limited (NSE:ZEELEARN)
India · Delayed Price · Currency is INR 9.72
+0.46 (4.97%)
Jun 23, 2026, 3:27 PM IST
NSE:ZEELEARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 9.72 | 9.72 | 8.89 | 9.72 | 9.72 | 4.97% | 9,164,550 |
| Jun 22, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 4.99% | 2,363,640 |
| Jun 19, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 5.00% | 919,980 |
| Jun 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | 944,025 |
| Jun 17, 2026 | 7.70 | 8.00 | 7.52 | 8.00 | 8.00 | 4.99% | 2,521,241 |
| Jun 16, 2026 | 7.60 | 7.72 | 7.11 | 7.62 | 7.62 | 2.28% | 600,210 |
| Jun 15, 2026 | 7.36 | 7.45 | 7.05 | 7.45 | 7.45 | 4.93% | 923,996 |
| Jun 12, 2026 | 6.91 | 7.20 | 6.80 | 7.10 | 7.10 | 2.75% | 265,677 |
| Jun 11, 2026 | 7.00 | 7.10 | 6.76 | 6.91 | 6.91 | -2.40% | 249,574 |
| Jun 10, 2026 | 7.54 | 7.59 | 7.06 | 7.08 | 7.08 | -4.71% | 810,917 |
| Jun 9, 2026 | 7.69 | 7.90 | 7.36 | 7.43 | 7.43 | -1.59% | 917,407 |
| Jun 8, 2026 | 7.83 | 8.25 | 7.40 | 7.55 | 7.55 | -3.08% | 2,509,186 |
| Jun 5, 2026 | 7.88 | 8.25 | 7.60 | 7.79 | 7.79 | 1.96% | 6,688,896 |
| Jun 4, 2026 | 7.09 | 7.87 | 6.95 | 7.64 | 7.64 | 10.09% | 3,070,725 |
| Jun 3, 2026 | 7.01 | 7.12 | 6.82 | 6.94 | 6.94 | -1.00% | 817,395 |
| Jun 2, 2026 | 6.73 | 7.24 | 6.66 | 7.01 | 7.01 | 5.57% | 1,819,907 |
| Jun 1, 2026 | 7.00 | 7.14 | 6.57 | 6.64 | 6.64 | -5.28% | 2,238,757 |
| May 29, 2026 | 7.30 | 7.35 | 6.95 | 7.01 | 7.01 | -1.82% | 2,168,232 |
| May 27, 2026 | 6.18 | 7.27 | 6.10 | 7.14 | 7.14 | 17.43% | 9,097,855 |
| May 26, 2026 | 6.24 | 6.29 | 6.06 | 6.08 | 6.08 | -0.33% | 675,943 |
| May 25, 2026 | 5.81 | 6.50 | 5.76 | 6.10 | 6.10 | 4.99% | 3,938,015 |
| May 22, 2026 | 5.76 | 6.14 | 5.76 | 5.81 | 5.81 | 0.87% | 898,267 |
| May 21, 2026 | 5.76 | 5.92 | 5.74 | 5.76 | 5.76 | -0.69% | 476,161 |
| May 20, 2026 | 5.74 | 5.89 | 5.72 | 5.80 | 5.80 | 0.69% | 402,808 |
| May 19, 2026 | 5.82 | 5.97 | 5.71 | 5.76 | 5.76 | -0.86% | 869,779 |
| May 18, 2026 | 5.94 | 5.94 | 5.60 | 5.81 | 5.81 | -1.53% | 287,842 |
| May 15, 2026 | 5.99 | 6.04 | 5.88 | 5.90 | 5.90 | -0.17% | 298,212 |
| May 14, 2026 | 6.15 | 6.15 | 5.81 | 5.91 | 5.91 | 0.85% | 490,083 |
| May 13, 2026 | 5.79 | 5.99 | 5.70 | 5.86 | 5.86 | 2.81% | 691,901 |
| May 12, 2026 | 6.16 | 6.21 | 5.52 | 5.70 | 5.70 | -6.71% | 970,985 |
| May 11, 2026 | 6.12 | 6.25 | 6.02 | 6.11 | 6.11 | -0.16% | 1,003,196 |
| May 8, 2026 | 6.39 | 6.39 | 6.02 | 6.12 | 6.12 | -0.97% | 922,029 |
| May 7, 2026 | 5.65 | 6.36 | 5.65 | 6.18 | 6.18 | 9.38% | 2,574,235 |
| May 6, 2026 | 5.39 | 5.80 | 5.28 | 5.65 | 5.65 | 7.62% | 1,093,021 |
| May 5, 2026 | 5.40 | 5.40 | 5.22 | 5.25 | 5.25 | -1.13% | 653,824 |
| May 4, 2026 | 5.17 | 5.41 | 5.17 | 5.31 | 5.31 | 1.53% | 465,133 |
| Apr 30, 2026 | 5.27 | 5.30 | 5.11 | 5.23 | 5.23 | -0.76% | 452,637 |
| Apr 29, 2026 | 5.20 | 5.45 | 5.11 | 5.27 | 5.27 | 4.15% | 929,661 |
| Apr 28, 2026 | 5.20 | 5.21 | 5.06 | 5.06 | 5.06 | -0.78% | 427,671 |
| Apr 27, 2026 | 5.41 | 5.41 | 4.90 | 5.10 | 5.10 | -2.49% | 793,606 |
| Apr 24, 2026 | 5.39 | 5.40 | 5.07 | 5.23 | 5.23 | -0.19% | 667,168 |
| Apr 23, 2026 | 4.89 | 5.42 | 4.88 | 5.24 | 5.24 | 6.94% | 1,997,604 |
| Apr 22, 2026 | 4.89 | 4.95 | 4.81 | 4.90 | 4.90 | 0.62% | 1,638,072 |
| Apr 21, 2026 | 4.92 | 4.93 | 4.83 | 4.87 | 4.87 | -0.41% | 651,440 |
| Apr 20, 2026 | 4.94 | 4.94 | 4.86 | 4.89 | 4.89 | - | 817,922 |
| Apr 17, 2026 | 4.88 | 4.93 | 4.85 | 4.89 | 4.89 | 0.20% | 1,248,278 |
| Apr 16, 2026 | 4.98 | 4.98 | 4.82 | 4.88 | 4.88 | -0.41% | 1,695,838 |
| Apr 15, 2026 | 5.00 | 5.00 | 4.88 | 4.90 | 4.90 | 0.62% | 1,976,807 |
| Apr 13, 2026 | 4.68 | 5.02 | 4.68 | 4.87 | 4.87 | -0.61% | 671,955 |
| Apr 10, 2026 | 5.00 | 5.04 | 4.86 | 4.90 | 4.90 | 1.66% | 1,599,365 |