Zee Learn Limited (NSE:ZEELEARN)
India · Delayed Price · Currency is INR 5.51
-0.25 (-4.34%)
Oct 30, 2026, 3:29 PM IST
NSE:ZEELEARN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.78 | 5.80 | 5.51 | 5.51 | 5.51 | -4.34% | 205,559 |
| Oct 29, 2026 | 5.74 | 5.81 | 5.63 | 5.76 | 5.76 | 1.41% | 114,059 |
| Oct 28, 2026 | 5.54 | 5.89 | 5.54 | 5.68 | 5.68 | 0.18% | 223,051 |
| Oct 27, 2026 | 5.79 | 5.88 | 5.53 | 5.67 | 5.67 | -0.35% | 153,571 |
| Oct 26, 2026 | 5.55 | 5.88 | 5.55 | 5.69 | 5.69 | 2.52% | 172,135 |
| Oct 23, 2026 | 5.80 | 5.85 | 5.38 | 5.55 | 5.55 | -3.81% | 304,908 |
| Oct 22, 2026 | 5.71 | 5.85 | 5.44 | 5.77 | 5.77 | -1.54% | 203,664 |
| Oct 21, 2026 | 6.01 | 6.07 | 5.71 | 5.86 | 5.86 | -2.50% | 261,990 |
| Oct 19, 2026 | 5.92 | 6.08 | 5.90 | 6.01 | 6.01 | 1.52% | 138,876 |
| Oct 16, 2026 | 5.99 | 6.09 | 5.88 | 5.92 | 5.92 | 0.17% | 148,902 |
| Oct 15, 2026 | 6.19 | 6.19 | 5.85 | 5.91 | 5.91 | -2.64% | 223,704 |
| Oct 14, 2026 | 5.89 | 6.19 | 5.89 | 6.07 | 6.07 | 3.06% | 193,782 |
| Oct 13, 2026 | 6.19 | 6.19 | 5.62 | 5.89 | 5.89 | -3.13% | 435,423 |
| Oct 12, 2026 | 6.10 | 6.20 | 6.05 | 6.08 | 6.08 | 0.16% | 124,998 |
| Oct 9, 2026 | 6.20 | 6.24 | 5.99 | 6.07 | 6.07 | -2.10% | 178,544 |
| Oct 8, 2026 | 6.20 | 6.38 | 5.83 | 6.20 | 6.20 | -1.43% | 368,411 |
| Oct 7, 2026 | 6.40 | 6.45 | 6.19 | 6.29 | 6.29 | -1.26% | 281,457 |
| Oct 6, 2026 | 6.21 | 6.50 | 6.10 | 6.37 | 6.37 | 2.58% | 573,557 |
| Oct 5, 2026 | 6.19 | 6.55 | 5.27 | 6.21 | 6.21 | -1.43% | 552,687 |
| Oct 1, 2026 | 6.55 | 6.55 | 6.22 | 6.30 | 6.30 | -3.08% | 249,693 |
| Sep 30, 2026 | 6.36 | 6.68 | 6.36 | 6.50 | 6.50 | 4.00% | 269,367 |
| Sep 29, 2026 | 6.78 | 6.85 | 6.01 | 6.25 | 6.25 | -6.02% | 562,426 |
| Sep 28, 2026 | 6.97 | 6.98 | 6.60 | 6.65 | 6.65 | -4.18% | 317,212 |
| Sep 25, 2026 | 6.89 | 7.10 | 6.71 | 6.94 | 6.94 | 2.51% | 317,285 |
| Sep 24, 2026 | 6.84 | 6.89 | 6.70 | 6.77 | 6.77 | -1.02% | 107,560 |
| Sep 23, 2026 | 6.94 | 6.99 | 6.11 | 6.84 | 6.84 | 0.44% | 308,015 |
| Sep 22, 2026 | 6.95 | 6.99 | 6.70 | 6.81 | 6.81 | 0.59% | 167,275 |
| Sep 21, 2026 | 6.80 | 7.00 | 6.71 | 6.77 | 6.77 | -1.31% | 185,411 |
| Sep 18, 2026 | 7.30 | 7.30 | 6.60 | 6.86 | 6.86 | 0.15% | 361,589 |
| Sep 17, 2026 | 6.60 | 8.05 | 6.60 | 6.85 | 6.85 | -2.84% | 514,594 |
| Sep 16, 2026 | 6.74 | 7.24 | 6.56 | 7.05 | 7.05 | 6.33% | 294,285 |
| Sep 15, 2026 | 7.15 | 7.25 | 6.60 | 6.63 | 6.63 | -2.21% | 371,367 |
| Sep 11, 2026 | 6.40 | 6.80 | 6.30 | 6.78 | 6.78 | 4.63% | 240,086 |
| Sep 10, 2026 | 6.71 | 6.81 | 6.40 | 6.48 | 6.48 | -2.56% | 234,207 |
| 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 |