Zee Media Corporation Limited (NSE:ZEEMEDIA)
India · Delayed Price · Currency is INR 12.97
+0.11 (0.86%)
Aug 20, 2025, 3:29 PM IST
Zee Media Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 12.61 | 12.99 | 12.60 | 12.86 | 12.86 | 1.90% | 925,145 |
| Aug 18, 2025 | 12.70 | 12.80 | 12.55 | 12.62 | 12.62 | 0.48% | 691,652 |
| Aug 14, 2025 | 12.89 | 12.89 | 12.52 | 12.56 | 12.56 | -2.64% | 939,920 |
| Aug 13, 2025 | 12.71 | 12.98 | 12.64 | 12.90 | 12.90 | 0.86% | 879,702 |
| Aug 12, 2025 | 12.89 | 12.89 | 12.65 | 12.79 | 12.79 | -0.54% | 684,545 |
| Aug 11, 2025 | 12.80 | 12.93 | 12.56 | 12.86 | 12.86 | 0.78% | 768,913 |
| Aug 8, 2025 | 12.77 | 12.90 | 12.61 | 12.76 | 12.76 | -0.23% | 1,124,976 |
| Aug 7, 2025 | 12.69 | 12.88 | 12.54 | 12.79 | 12.79 | 0.55% | 993,244 |
| Aug 6, 2025 | 13.00 | 13.10 | 12.70 | 12.72 | 12.72 | -2.15% | 1,222,902 |
| Aug 5, 2025 | 13.05 | 13.25 | 12.95 | 13.00 | 13.00 | -0.38% | 902,925 |
| Aug 4, 2025 | 13.10 | 13.26 | 12.90 | 13.05 | 13.05 | 0.08% | 1,333,436 |
| Aug 1, 2025 | 13.29 | 13.47 | 13.00 | 13.04 | 13.04 | -1.88% | 1,058,243 |
| Jul 31, 2025 | 13.45 | 13.63 | 13.20 | 13.29 | 13.29 | -1.85% | 1,483,488 |
| Jul 30, 2025 | 13.86 | 14.20 | 13.50 | 13.54 | 13.54 | -1.31% | 1,915,823 |
| Jul 29, 2025 | 13.64 | 13.81 | 13.59 | 13.72 | 13.72 | 0.29% | 1,319,016 |
| Jul 28, 2025 | 13.61 | 13.94 | 13.57 | 13.68 | 13.68 | 0.59% | 1,788,558 |
| Jul 25, 2025 | 13.85 | 13.89 | 13.56 | 13.60 | 13.60 | -2.09% | 1,324,618 |
| Jul 24, 2025 | 13.86 | 14.16 | 13.80 | 13.89 | 13.89 | -0.14% | 1,516,738 |
| Jul 23, 2025 | 14.00 | 14.02 | 13.72 | 13.91 | 13.91 | -0.78% | 1,264,225 |
| Jul 22, 2025 | 14.10 | 14.24 | 13.95 | 14.02 | 14.02 | -0.21% | 1,182,272 |
| Jul 21, 2025 | 14.39 | 14.44 | 14.00 | 14.05 | 14.05 | -2.23% | 1,842,811 |
| Jul 18, 2025 | 14.48 | 14.52 | 14.20 | 14.37 | 14.37 | -0.42% | 1,755,247 |
| Jul 17, 2025 | 14.75 | 14.84 | 14.40 | 14.43 | 14.43 | -1.57% | 1,972,531 |
| Jul 16, 2025 | 14.45 | 14.97 | 14.45 | 14.66 | 14.66 | 1.17% | 4,574,124 |
| Jul 15, 2025 | 14.53 | 14.88 | 14.41 | 14.49 | 14.49 | 0.28% | 3,249,515 |
| Jul 14, 2025 | 14.38 | 14.67 | 14.18 | 14.45 | 14.45 | 1.12% | 3,911,350 |
| Jul 11, 2025 | 14.87 | 14.87 | 14.22 | 14.29 | 14.29 | -4.29% | 4,065,119 |
| Jul 10, 2025 | 15.01 | 15.14 | 14.81 | 14.93 | 14.93 | -0.40% | 2,548,832 |
| Jul 9, 2025 | 14.87 | 15.20 | 14.87 | 14.99 | 14.99 | 0.87% | 3,101,710 |
| Jul 8, 2025 | 14.90 | 15.57 | 14.66 | 14.86 | 14.86 | - | 8,036,240 |
| Jul 7, 2025 | 14.67 | 15.11 | 14.60 | 14.86 | 14.86 | 1.23% | 4,668,600 |
| Jul 4, 2025 | 14.64 | 15.42 | 14.49 | 14.68 | 14.68 | 2.23% | 10,996,548 |
| Jul 3, 2025 | 14.30 | 14.54 | 14.23 | 14.36 | 14.36 | 0.63% | 2,647,411 |
| Jul 2, 2025 | 14.35 | 14.70 | 14.20 | 14.27 | 14.27 | -0.35% | 3,296,354 |
| Jul 1, 2025 | 14.64 | 14.85 | 14.27 | 14.32 | 14.32 | -2.19% | 4,789,244 |
| Jun 30, 2025 | 14.57 | 14.94 | 14.38 | 14.64 | 14.64 | 0.90% | 5,720,550 |
| Jun 27, 2025 | 14.99 | 15.08 | 14.38 | 14.51 | 14.51 | -2.09% | 4,982,132 |
| Jun 26, 2025 | 15.07 | 15.27 | 14.66 | 14.82 | 14.82 | -0.20% | 5,991,073 |
| Jun 25, 2025 | 14.74 | 15.73 | 14.67 | 14.85 | 14.85 | - | 14,743,985 |
| Jun 24, 2025 | 16.45 | 16.46 | 14.75 | 14.85 | 14.85 | -6.07% | 19,113,153 |
| Jun 23, 2025 | 13.50 | 16.04 | 12.20 | 15.81 | 15.81 | 18.25% | 51,249,350 |
| Jun 20, 2025 | 13.50 | 13.55 | 13.19 | 13.37 | 13.37 | 0.53% | 1,921,912 |
| Jun 19, 2025 | 13.48 | 13.60 | 13.22 | 13.30 | 13.30 | -1.41% | 16,664,977 |
| Jun 18, 2025 | 13.82 | 13.96 | 13.40 | 13.49 | 13.49 | -2.39% | 3,982,667 |
| Jun 17, 2025 | 14.35 | 14.85 | 13.71 | 13.82 | 13.82 | -0.14% | 12,798,506 |
| Jun 16, 2025 | 13.99 | 14.05 | 13.50 | 13.84 | 13.84 | -0.57% | 4,566,772 |
| Jun 13, 2025 | 13.80 | 14.10 | 13.66 | 13.92 | 13.92 | -0.57% | 3,966,711 |
| Jun 12, 2025 | 14.00 | 14.88 | 13.94 | 14.00 | 14.00 | 0.14% | 9,301,524 |
| Jun 11, 2025 | 14.00 | 14.69 | 13.92 | 13.98 | 13.98 | 0.07% | 5,955,026 |
| Jun 10, 2025 | 13.85 | 14.39 | 13.85 | 13.97 | 13.97 | 1.75% | 8,030,850 |