Zee Learn Limited (NSE:ZEELEARN)
India · Delayed Price · Currency is INR 6.40
-0.25 (-3.76%)
Sep 10, 2026, 3:29 PM IST
NSE:ZEELEARN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 6.60 | 6.75 | 6.50 | 6.65 | 6.65 | 0.61% | 129,047 |
| Sep 8, 2026 | 6.74 | 6.78 | 6.60 | 6.61 | 6.61 | -2.51% | 247,853 |
| Sep 7, 2026 | 7.20 | 7.20 | 6.74 | 6.78 | 6.78 | -4.37% | 483,351 |
| Sep 4, 2026 | 7.20 | 7.36 | 6.92 | 7.09 | 7.09 | -1.39% | 452,784 |
| Sep 3, 2026 | 7.36 | 7.42 | 7.11 | 7.19 | 7.19 | -2.31% | 266,569 |
| Sep 2, 2026 | 7.21 | 7.49 | 7.21 | 7.36 | 7.36 | -0.81% | 238,149 |
| Sep 1, 2026 | 7.60 | 7.85 | 7.30 | 7.42 | 7.42 | -2.62% | 226,728 |
| Aug 31, 2026 | 7.70 | 7.88 | 7.55 | 7.62 | 7.62 | -3.67% | 357,821 |
| Aug 28, 2026 | 7.90 | 8.10 | 7.87 | 7.91 | 7.91 | 1.15% | 182,523 |
| Aug 27, 2026 | 7.83 | 8.00 | 7.81 | 7.82 | 7.82 | -0.89% | 166,946 |
| Aug 26, 2026 | 7.99 | 8.19 | 7.83 | 7.89 | 7.89 | -1.25% | 216,394 |
| Aug 25, 2026 | 7.85 | 8.23 | 7.83 | 7.99 | 7.99 | 1.78% | 307,793 |
| Aug 24, 2026 | 7.74 | 8.11 | 7.70 | 7.85 | 7.85 | 1.55% | 396,218 |
| Aug 21, 2026 | 7.75 | 7.94 | 7.65 | 7.73 | 7.73 | -0.26% | 195,475 |
| Aug 20, 2026 | 7.79 | 8.00 | 7.68 | 7.75 | 7.75 | -0.13% | 281,953 |
| Aug 19, 2026 | 7.66 | 8.00 | 7.66 | 7.76 | 7.76 | -1.15% | 122,477 |
| Aug 18, 2026 | 8.08 | 8.08 | 7.80 | 7.85 | 7.85 | -1.63% | 148,876 |
| Aug 17, 2026 | 7.80 | 8.19 | 7.80 | 7.98 | 7.98 | -1.85% | 234,697 |
| Aug 14, 2026 | 8.47 | 8.47 | 8.05 | 8.13 | 8.13 | -2.17% | 258,716 |
| Aug 13, 2026 | 8.05 | 8.31 | 8.00 | 8.31 | 8.31 | 4.92% | 352,381 |
| Aug 12, 2026 | 7.90 | 8.05 | 7.80 | 7.92 | 7.92 | -0.50% | 111,585 |
| Aug 11, 2026 | 7.70 | 8.10 | 7.70 | 7.96 | 7.96 | 2.31% | 270,925 |
| Aug 10, 2026 | 7.84 | 8.10 | 7.49 | 7.78 | 7.78 | -1.27% | 662,627 |
| Aug 7, 2026 | 8.12 | 8.12 | 7.71 | 7.88 | 7.88 | -1.38% | 353,681 |
| Aug 6, 2026 | 8.01 | 8.15 | 7.90 | 7.99 | 7.99 | -0.25% | 244,923 |
| Aug 5, 2026 | 8.19 | 8.19 | 7.92 | 8.01 | 8.01 | -0.74% | 155,860 |
| Aug 4, 2026 | 8.25 | 8.25 | 7.95 | 8.07 | 8.07 | -0.86% | 104,189 |
| Aug 3, 2026 | 8.09 | 8.50 | 8.00 | 8.14 | 8.14 | 0.12% | 570,007 |
| Jul 31, 2026 | 8.17 | 8.20 | 8.03 | 8.13 | 8.13 | 0.49% | 269,579 |
| Jul 30, 2026 | 8.46 | 8.70 | 8.06 | 8.09 | 8.09 | -4.60% | 596,599 |
| Jul 29, 2026 | 8.48 | 8.68 | 8.27 | 8.48 | 8.48 | - | 245,242 |
| Jul 28, 2026 | 8.16 | 8.56 | 8.14 | 8.48 | 8.48 | 3.92% | 411,866 |
| Jul 27, 2026 | 8.03 | 8.35 | 7.88 | 8.16 | 8.16 | 1.75% | 319,916 |
| Jul 24, 2026 | 8.08 | 8.20 | 8.00 | 8.02 | 8.02 | -0.74% | 252,957 |
| Jul 23, 2026 | 8.32 | 8.65 | 8.03 | 8.08 | 8.08 | -4.38% | 817,330 |
| Jul 22, 2026 | 8.30 | 8.75 | 8.30 | 8.45 | 8.45 | -0.59% | 274,132 |
| Jul 21, 2026 | 8.37 | 8.64 | 8.30 | 8.50 | 8.50 | 1.31% | 173,464 |
| Jul 20, 2026 | 8.39 | 8.69 | 8.23 | 8.39 | 8.39 | -2.33% | 221,562 |
| Jul 17, 2026 | 8.50 | 8.86 | 8.23 | 8.59 | 8.59 | -0.81% | 334,294 |
| Jul 16, 2026 | 8.95 | 8.95 | 8.64 | 8.66 | 8.66 | -1.59% | 690,588 |
| Jul 15, 2026 | 8.80 | 9.05 | 8.78 | 8.80 | 8.80 | -1.01% | 260,636 |
| Jul 14, 2026 | 8.83 | 9.25 | 8.76 | 8.89 | 8.89 | -1.33% | 328,195 |
| Jul 13, 2026 | 8.98 | 9.10 | 8.57 | 9.01 | 9.01 | 0.33% | 338,285 |
| Jul 10, 2026 | 8.98 | 9.13 | 8.80 | 8.98 | 8.98 | -0.22% | 347,829 |
| Jul 9, 2026 | 8.80 | 9.10 | 8.70 | 9.00 | 9.00 | 1.24% | 334,716 |
| Jul 8, 2026 | 8.77 | 9.03 | 8.31 | 8.89 | 8.89 | 3.37% | 1,164,873 |
| Jul 7, 2026 | 8.67 | 8.94 | 8.31 | 8.60 | 8.60 | -0.58% | 337,163 |
| Jul 6, 2026 | 8.78 | 9.15 | 8.42 | 8.65 | 8.65 | -1.93% | 438,383 |
| Jul 3, 2026 | 8.80 | 9.00 | 8.60 | 8.82 | 8.82 | -1.45% | 828,361 |
| Jul 2, 2026 | 9.35 | 9.35 | 8.89 | 8.95 | 8.95 | -4.28% | 1,091,056 |