Zee Media Corporation Limited (NSE:ZEEMEDIA)
India · Delayed Price · Currency is INR 7.23
+0.02 (0.28%)
Oct 1, 2026, 3:30 PM IST
Zee Media Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.33 | 7.33 | 7.05 | 7.20 | 7.20 | -0.14% | 764,827 |
| Sep 30, 2026 | 7.20 | 7.37 | 7.17 | 7.21 | 7.21 | 0.42% | 587,340 |
| Sep 29, 2026 | 7.29 | 7.30 | 7.01 | 7.18 | 7.18 | -1.51% | 936,126 |
| Sep 28, 2026 | 7.53 | 7.58 | 7.25 | 7.29 | 7.29 | -3.06% | 791,762 |
| Sep 25, 2026 | 7.49 | 7.75 | 7.31 | 7.52 | 7.52 | 1.62% | 969,637 |
| Sep 24, 2026 | 7.51 | 7.59 | 7.37 | 7.40 | 7.40 | -1.46% | 848,644 |
| Sep 23, 2026 | 7.65 | 7.84 | 7.42 | 7.51 | 7.51 | -0.66% | 1,052,962 |
| Sep 22, 2026 | 7.40 | 7.99 | 7.39 | 7.56 | 7.56 | 3.42% | 2,865,132 |
| Sep 21, 2026 | 7.32 | 7.46 | 7.25 | 7.31 | 7.31 | -0.14% | 770,808 |
| Sep 18, 2026 | 7.30 | 7.44 | 7.29 | 7.32 | 7.32 | -1.08% | 1,273,163 |
| Sep 17, 2026 | 7.35 | 7.50 | 7.32 | 7.40 | 7.40 | 0.41% | 805,569 |
| Sep 16, 2026 | 7.27 | 7.49 | 7.15 | 7.37 | 7.37 | 1.38% | 1,396,432 |
| Sep 15, 2026 | 7.50 | 7.56 | 7.25 | 7.27 | 7.27 | -2.15% | 1,749,367 |
| Sep 11, 2026 | 7.65 | 7.65 | 7.26 | 7.43 | 7.43 | -3.13% | 2,297,783 |
| Sep 10, 2026 | 7.64 | 7.81 | 7.64 | 7.67 | 7.67 | -0.39% | 1,117,559 |
| Sep 9, 2026 | 7.94 | 7.95 | 7.58 | 7.70 | 7.70 | -3.02% | 1,750,424 |
| Sep 8, 2026 | 7.86 | 8.20 | 7.51 | 7.94 | 7.94 | - | 2,288,521 |
| Sep 7, 2026 | 8.20 | 8.22 | 7.77 | 7.94 | 7.94 | -3.41% | 5,318,153 |
| Sep 4, 2026 | 8.31 | 8.34 | 8.10 | 8.22 | 8.22 | 1.36% | 1,442,303 |
| Sep 3, 2026 | 8.27 | 8.36 | 8.00 | 8.11 | 8.11 | -1.46% | 1,145,013 |
| Sep 2, 2026 | 8.25 | 8.60 | 8.05 | 8.23 | 8.23 | -0.60% | 2,384,037 |
| Sep 1, 2026 | 8.64 | 8.66 | 8.20 | 8.28 | 8.28 | -4.28% | 2,356,630 |
| Aug 31, 2026 | 8.71 | 9.20 | 8.30 | 8.65 | 8.65 | -3.14% | 5,363,712 |
| Aug 28, 2026 | 8.65 | 9.20 | 8.65 | 8.93 | 8.93 | 3.72% | 4,361,082 |
| Aug 27, 2026 | 8.93 | 9.09 | 8.55 | 8.61 | 8.61 | -3.48% | 2,989,191 |
| Aug 26, 2026 | 9.19 | 9.22 | 8.80 | 8.92 | 8.92 | -2.19% | 2,661,339 |
| Aug 25, 2026 | 9.25 | 9.44 | 9.07 | 9.12 | 9.12 | -2.15% | 1,576,098 |
| Aug 24, 2026 | 9.50 | 9.55 | 9.21 | 9.32 | 9.32 | -0.64% | 1,759,186 |
| Aug 21, 2026 | 9.41 | 9.64 | 9.22 | 9.38 | 9.38 | -0.21% | 3,123,811 |
| Aug 20, 2026 | 9.25 | 9.50 | 9.20 | 9.40 | 9.40 | 1.51% | 4,191,629 |
| Aug 19, 2026 | 9.50 | 9.50 | 9.00 | 9.26 | 9.26 | -1.28% | 3,921,012 |
| Aug 18, 2026 | 9.72 | 9.85 | 9.30 | 9.38 | 9.38 | -3.30% | 9,984,323 |
| Aug 17, 2026 | 9.85 | 10.09 | 9.63 | 9.70 | 9.70 | 0.73% | 16,059,867 |
| Aug 14, 2026 | 9.39 | 9.85 | 8.88 | 9.63 | 9.63 | 12.24% | 51,464,754 |
| Aug 13, 2026 | 8.05 | 8.58 | 8.05 | 8.58 | 8.58 | 20.00% | 16,291,030 |
| Aug 12, 2026 | 7.05 | 7.20 | 6.91 | 7.15 | 7.15 | 1.42% | 1,380,313 |
| Aug 11, 2026 | 6.90 | 7.10 | 6.90 | 7.05 | 7.05 | 2.17% | 1,280,763 |
| Aug 10, 2026 | 7.17 | 7.20 | 6.89 | 6.90 | 6.90 | -4.30% | 2,633,058 |
| Aug 7, 2026 | 7.14 | 7.31 | 7.09 | 7.21 | 7.21 | 1.55% | 2,670,834 |
| Aug 6, 2026 | 7.02 | 7.30 | 6.93 | 7.10 | 7.10 | 2.16% | 3,089,031 |
| Aug 5, 2026 | 7.16 | 7.22 | 6.92 | 6.95 | 6.95 | -1.42% | 2,634,358 |
| Aug 4, 2026 | 7.22 | 7.31 | 7.04 | 7.05 | 7.05 | -1.95% | 2,845,367 |
| Aug 3, 2026 | 7.75 | 7.75 | 7.05 | 7.19 | 7.19 | -4.13% | 3,278,479 |
| Jul 31, 2026 | 7.46 | 8.20 | 7.46 | 7.50 | 7.50 | 0.54% | 8,351,390 |
| Jul 30, 2026 | 7.63 | 7.80 | 7.40 | 7.46 | 7.46 | -2.48% | 3,076,444 |
| Jul 29, 2026 | 7.86 | 7.99 | 7.58 | 7.65 | 7.65 | -3.41% | 1,413,437 |
| Jul 28, 2026 | 7.91 | 8.00 | 7.86 | 7.92 | 7.92 | -0.50% | 238,330 |
| Jul 27, 2026 | 8.00 | 8.14 | 7.90 | 7.96 | 7.96 | -0.13% | 823,511 |
| Jul 24, 2026 | 7.95 | 8.00 | 7.79 | 7.97 | 7.97 | 1.27% | 393,336 |
| Jul 23, 2026 | 7.81 | 7.98 | 7.81 | 7.87 | 7.87 | -0.25% | 229,405 |