Zee Media Corporation Limited (NSE:ZEEMEDIA)
India · Delayed Price · Currency is INR 6.81
-0.08 (-1.16%)
Oct 23, 2026, 3:29 PM IST
Zee Media Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.00 | 7.00 | 6.65 | 6.81 | 6.81 | -1.16% | 785,441 |
| Oct 22, 2026 | 7.15 | 7.17 | 6.81 | 6.89 | 6.89 | -2.41% | 612,592 |
| Oct 21, 2026 | 7.09 | 7.12 | 6.98 | 7.06 | 7.06 | 0.43% | 543,791 |
| Oct 19, 2026 | 7.10 | 7.16 | 7.02 | 7.03 | 7.03 | -0.99% | 438,385 |
| Oct 16, 2026 | 7.16 | 7.16 | 7.05 | 7.10 | 7.10 | 0.28% | 552,797 |
| Oct 15, 2026 | 7.15 | 7.25 | 7.05 | 7.08 | 7.08 | -1.12% | 891,409 |
| Oct 14, 2026 | 7.24 | 7.24 | 7.12 | 7.16 | 7.16 | -0.42% | 506,550 |
| Oct 13, 2026 | 7.19 | 7.24 | 7.08 | 7.19 | 7.19 | 0.98% | 531,270 |
| Oct 12, 2026 | 7.08 | 7.24 | 7.03 | 7.12 | 7.12 | 1.28% | 1,411,638 |
| Oct 9, 2026 | 7.07 | 7.14 | 7.00 | 7.03 | 7.03 | -0.28% | 1,103,292 |
| Oct 8, 2026 | 7.33 | 7.38 | 7.03 | 7.05 | 7.05 | -2.22% | 2,171,245 |
| Oct 7, 2026 | 7.27 | 7.27 | 7.15 | 7.21 | 7.21 | -0.14% | 668,835 |
| Oct 6, 2026 | 7.27 | 7.30 | 7.08 | 7.22 | 7.22 | 0.98% | 633,024 |
| Oct 5, 2026 | 7.27 | 7.33 | 7.10 | 7.15 | 7.15 | -0.69% | 557,866 |
| 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 |