Zee Media Corporation Limited (NSE:ZEEMEDIA)
India · Delayed Price · Currency is INR 8.03
+0.05 (0.63%)
Mar 10, 2026, 11:20 AM IST
Zee Media Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.00 | 8.04 | 7.64 | 7.98 | 7.98 | -0.75% | 1,326,357 |
| Mar 6, 2026 | 8.16 | 8.26 | 7.94 | 8.04 | 8.04 | -1.71% | 2,098,834 |
| Mar 5, 2026 | 7.94 | 8.30 | 7.91 | 8.18 | 8.18 | 3.15% | 2,285,509 |
| Mar 4, 2026 | 7.76 | 8.19 | 7.76 | 7.93 | 7.93 | -1.73% | 1,366,228 |
| Mar 2, 2026 | 8.12 | 8.50 | 8.07 | 8.07 | 8.07 | -4.95% | 1,898,453 |
| Feb 27, 2026 | 8.30 | 8.50 | 8.11 | 8.49 | 8.49 | 1.31% | 1,650,294 |
| Feb 26, 2026 | 8.41 | 8.55 | 8.02 | 8.38 | 8.38 | -0.36% | 1,290,943 |
| Feb 25, 2026 | 8.85 | 9.00 | 8.41 | 8.41 | 8.41 | -4.97% | 897,354 |
| Feb 24, 2026 | 9.30 | 9.30 | 8.85 | 8.85 | 8.85 | -4.94% | 2,738,307 |
| Feb 23, 2026 | 9.35 | 9.54 | 9.16 | 9.31 | 9.31 | -0.53% | 3,510,883 |
| Feb 20, 2026 | 9.42 | 9.56 | 9.28 | 9.36 | 9.36 | -1.89% | 582,072 |
| Feb 19, 2026 | 9.83 | 9.87 | 9.40 | 9.54 | 9.54 | -2.85% | 1,817,733 |
| Feb 18, 2026 | 9.60 | 10.25 | 9.47 | 9.82 | 9.82 | 2.61% | 4,246,354 |
| Feb 17, 2026 | 9.53 | 10.05 | 9.41 | 9.57 | 9.57 | -1.64% | 1,631,871 |
| Feb 16, 2026 | 10.24 | 10.24 | 9.40 | 9.73 | 9.73 | -3.28% | 3,404,036 |
| Feb 13, 2026 | 9.90 | 10.35 | 9.55 | 10.06 | 10.06 | 7.02% | 11,175,770 |
| Feb 12, 2026 | 9.60 | 9.69 | 9.36 | 9.40 | 9.40 | -2.19% | 1,656,938 |
| Feb 11, 2026 | 9.84 | 9.84 | 9.36 | 9.61 | 9.61 | -2.34% | 3,111,534 |
| Feb 10, 2026 | 9.46 | 9.90 | 9.25 | 9.84 | 9.84 | 6.03% | 6,412,003 |
| Feb 9, 2026 | 8.27 | 9.45 | 8.18 | 9.28 | 9.28 | 13.59% | 8,846,250 |
| Feb 6, 2026 | 8.04 | 8.23 | 7.88 | 8.17 | 8.17 | 1.62% | 914,841 |
| Feb 5, 2026 | 8.30 | 8.30 | 7.97 | 8.04 | 8.04 | -1.47% | 1,136,543 |
| Feb 4, 2026 | 8.10 | 8.25 | 7.98 | 8.16 | 8.16 | 2.64% | 2,380,743 |
| Feb 3, 2026 | 8.00 | 8.01 | 7.83 | 7.95 | 7.95 | 1.79% | 1,055,036 |
| Feb 2, 2026 | 7.84 | 7.93 | 7.56 | 7.81 | 7.81 | -0.38% | 1,017,897 |
| Feb 1, 2026 | 7.89 | 8.00 | 7.50 | 7.84 | 7.84 | -0.51% | 1,008,209 |
| Jan 30, 2026 | 7.70 | 8.00 | 7.48 | 7.88 | 7.88 | 2.07% | 1,838,020 |
| Jan 29, 2026 | 7.85 | 7.85 | 7.55 | 7.72 | 7.72 | -1.91% | 971,767 |
| Jan 28, 2026 | 7.65 | 7.96 | 7.51 | 7.87 | 7.87 | 2.74% | 2,017,474 |
| Jan 27, 2026 | 7.47 | 8.00 | 7.10 | 7.66 | 7.66 | 4.50% | 3,835,380 |
| 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 |