Zee Media Corporation Limited (NSE:ZEEMEDIA)
India · Delayed Price · Currency is INR 7.33
-0.65 (-8.15%)
At close: Jan 23, 2026
Zee Media Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.09 | 8.10 | 7.22 | 7.33 | 7.33 | -8.15% | 3,785,763 |
| Jan 22, 2026 | 7.78 | 8.10 | 7.78 | 7.98 | 7.98 | 2.70% | 1,477,251 |
| Jan 21, 2026 | 7.85 | 7.95 | 7.60 | 7.77 | 7.77 | -1.40% | 2,741,846 |
| Jan 20, 2026 | 8.12 | 8.37 | 7.65 | 7.88 | 7.88 | -6.41% | 3,748,245 |
| Jan 19, 2026 | 8.52 | 8.57 | 8.33 | 8.42 | 8.42 | -1.17% | 1,079,315 |
| Jan 16, 2026 | 8.70 | 8.70 | 8.50 | 8.52 | 8.52 | -2.07% | 1,016,704 |
| Jan 14, 2026 | 8.66 | 8.79 | 8.60 | 8.70 | 8.70 | 0.23% | 684,351 |
| Jan 13, 2026 | 8.61 | 8.79 | 8.49 | 8.68 | 8.68 | 1.52% | 1,088,602 |
| Jan 12, 2026 | 8.71 | 8.71 | 8.40 | 8.55 | 8.55 | -1.84% | 1,465,211 |
| Jan 9, 2026 | 8.80 | 8.83 | 8.65 | 8.71 | 8.71 | -1.02% | 1,267,129 |
| Jan 8, 2026 | 8.99 | 9.17 | 8.75 | 8.80 | 8.80 | -1.90% | 2,360,391 |
| Jan 7, 2026 | 8.95 | 9.00 | 8.88 | 8.97 | 8.97 | 0.67% | 796,724 |
| Jan 6, 2026 | 8.95 | 8.99 | 8.85 | 8.91 | 8.91 | -0.67% | 1,029,891 |
| Jan 5, 2026 | 9.02 | 9.07 | 8.90 | 8.97 | 8.97 | -0.55% | 1,042,688 |
| Jan 2, 2026 | 8.88 | 9.08 | 8.84 | 9.02 | 9.02 | 1.58% | 1,395,715 |
| Jan 1, 2026 | 8.96 | 9.05 | 8.84 | 8.88 | 8.88 | -0.34% | 1,459,878 |
| Dec 31, 2025 | 8.84 | 9.00 | 8.84 | 8.91 | 8.91 | 0.91% | 1,711,166 |
| Dec 30, 2025 | 9.04 | 9.04 | 8.80 | 8.83 | 8.83 | -1.56% | 1,463,691 |
| Dec 29, 2025 | 9.49 | 9.49 | 8.95 | 8.97 | 8.97 | -5.38% | 2,656,430 |
| Dec 26, 2025 | 9.50 | 9.73 | 9.41 | 9.48 | 9.48 | -0.21% | 2,498,178 |
| Dec 24, 2025 | 9.49 | 9.73 | 9.38 | 9.50 | 9.50 | 0.85% | 17,024,930 |
| Dec 23, 2025 | 9.17 | 9.60 | 9.17 | 9.42 | 9.42 | 2.73% | 2,944,583 |
| Dec 22, 2025 | 9.39 | 9.49 | 9.03 | 9.17 | 9.17 | -2.24% | 6,832,041 |
| Dec 19, 2025 | 9.15 | 9.56 | 9.15 | 9.38 | 9.38 | 2.40% | 1,427,944 |
| Dec 18, 2025 | 9.05 | 9.28 | 9.05 | 9.16 | 9.16 | 0.66% | 1,371,585 |
| Dec 17, 2025 | 9.03 | 9.14 | 9.00 | 9.10 | 9.10 | 0.78% | 931,159 |
| Dec 16, 2025 | 8.97 | 9.14 | 8.96 | 9.03 | 9.03 | - | 781,658 |
| Dec 15, 2025 | 9.01 | 9.09 | 8.95 | 9.03 | 9.03 | 0.67% | 560,404 |
| Dec 12, 2025 | 9.12 | 9.31 | 8.94 | 8.97 | 8.97 | -2.07% | 1,068,642 |
| Dec 11, 2025 | 9.06 | 9.25 | 8.96 | 9.16 | 9.16 | 0.55% | 560,872 |
| Dec 10, 2025 | 9.16 | 9.18 | 9.02 | 9.11 | 9.11 | 0.55% | 949,549 |
| Dec 9, 2025 | 8.75 | 9.31 | 8.57 | 9.06 | 9.06 | 3.90% | 3,564,473 |
| Dec 8, 2025 | 9.18 | 9.18 | 8.67 | 8.72 | 8.72 | -3.43% | 1,345,521 |
| Dec 5, 2025 | 8.98 | 9.20 | 8.93 | 9.03 | 9.03 | 0.56% | 771,274 |
| Dec 4, 2025 | 9.10 | 9.14 | 8.90 | 8.98 | 8.98 | -1.64% | 1,627,834 |
| Dec 3, 2025 | 9.22 | 9.27 | 9.10 | 9.13 | 9.13 | -0.98% | 1,051,515 |
| Dec 2, 2025 | 9.47 | 9.47 | 9.17 | 9.22 | 9.22 | -1.81% | 1,456,670 |
| Dec 1, 2025 | 9.67 | 9.78 | 9.35 | 9.39 | 9.39 | -2.90% | 1,475,453 |
| Nov 28, 2025 | 9.60 | 9.85 | 9.37 | 9.67 | 9.67 | 1.90% | 2,937,989 |
| Nov 27, 2025 | 9.60 | 9.97 | 9.41 | 9.49 | 9.49 | -3.56% | 2,158,389 |
| Nov 26, 2025 | 9.29 | 9.98 | 9.24 | 9.84 | 9.84 | 5.24% | 4,935,847 |
| Nov 25, 2025 | 8.90 | 9.49 | 8.89 | 9.35 | 9.35 | 4.82% | 2,240,934 |
| Nov 24, 2025 | 9.17 | 9.17 | 8.86 | 8.92 | 8.92 | -1.87% | 2,521,108 |
| Nov 21, 2025 | 9.40 | 9.43 | 9.03 | 9.09 | 9.09 | -3.50% | 2,472,814 |
| Nov 20, 2025 | 9.41 | 9.53 | 9.37 | 9.42 | 9.42 | 0.11% | 948,572 |
| Nov 19, 2025 | 9.39 | 9.50 | 9.27 | 9.41 | 9.41 | 0.97% | 863,404 |
| Nov 18, 2025 | 9.47 | 9.65 | 9.30 | 9.32 | 9.32 | -0.75% | 1,230,942 |
| Nov 17, 2025 | 9.51 | 10.10 | 9.34 | 9.39 | 9.39 | -1.16% | 2,570,957 |
| Nov 14, 2025 | 9.70 | 9.70 | 9.42 | 9.50 | 9.50 | -1.25% | 1,701,173 |
| Nov 13, 2025 | 9.70 | 9.94 | 9.50 | 9.62 | 9.62 | -0.93% | 2,224,205 |