Zee Learn Limited (NSE:ZEELEARN)
India · Delayed Price · Currency is INR 5.65
+0.40 (7.62%)
May 6, 2026, 3:29 PM IST
NSE:ZEELEARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 5.19 | 5.19 | 4.72 | 4.82 | 4.82 | -3.98% | 1,435,155 |
| Apr 8, 2026 | 5.10 | 5.28 | 4.95 | 5.02 | 5.02 | 0.40% | 2,857,805 |
| Apr 7, 2026 | 4.70 | 5.29 | 4.70 | 5.00 | 5.00 | 6.61% | 1,434,118 |
| Apr 6, 2026 | 4.89 | 4.89 | 4.62 | 4.69 | 4.69 | -0.21% | 1,292,846 |
| 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 |