Zee Media Corporation Limited (NSE:ZEEMEDIA)
India · Delayed Price · Currency is INR 8.19
+0.02 (0.24%)
Jun 2, 2026, 3:30 PM IST
Zee Media Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.17 | 8.50 | 8.05 | 8.19 | 8.19 | 0.24% | 887,704 |
| Jun 1, 2026 | 8.52 | 8.60 | 8.12 | 8.17 | 8.17 | -2.97% | 1,480,490 |
| May 29, 2026 | 8.42 | 8.80 | 8.24 | 8.42 | 8.42 | 0.24% | 1,815,354 |
| May 27, 2026 | 8.08 | 8.41 | 8.03 | 8.40 | 8.40 | 4.87% | 3,057,190 |
| May 26, 2026 | 8.18 | 8.18 | 7.96 | 8.01 | 8.01 | -0.25% | 516,176 |
| May 25, 2026 | 8.03 | 8.14 | 7.95 | 8.03 | 8.03 | 2.16% | 295,936 |
| May 22, 2026 | 8.03 | 8.11 | 7.76 | 7.86 | 7.86 | -2.00% | 656,948 |
| May 21, 2026 | 8.11 | 8.22 | 7.94 | 8.02 | 8.02 | -1.35% | 469,365 |
| May 20, 2026 | 8.29 | 8.40 | 8.04 | 8.13 | 8.13 | 0.99% | 642,586 |
| May 19, 2026 | 7.77 | 8.05 | 7.72 | 8.05 | 8.05 | 4.95% | 664,972 |
| May 18, 2026 | 7.89 | 7.89 | 7.60 | 7.67 | 7.67 | -2.91% | 571,839 |
| May 15, 2026 | 8.06 | 8.23 | 7.80 | 7.90 | 7.90 | -1.86% | 330,657 |
| May 14, 2026 | 8.00 | 8.29 | 7.98 | 8.05 | 8.05 | 1.90% | 476,301 |
| May 13, 2026 | 7.77 | 7.98 | 7.72 | 7.90 | 7.90 | 1.54% | 333,671 |
| May 12, 2026 | 8.01 | 8.12 | 7.72 | 7.78 | 7.78 | -4.19% | 537,317 |
| May 11, 2026 | 8.25 | 8.25 | 8.08 | 8.12 | 8.12 | -2.52% | 366,884 |
| May 8, 2026 | 8.37 | 8.42 | 8.20 | 8.33 | 8.33 | -0.72% | 593,813 |
| May 7, 2026 | 8.54 | 8.55 | 8.20 | 8.39 | 8.39 | - | 1,393,441 |
| May 6, 2026 | 8.30 | 8.50 | 8.17 | 8.39 | 8.39 | 1.45% | 803,500 |
| May 5, 2026 | 8.40 | 8.40 | 8.10 | 8.27 | 8.27 | 0.49% | 821,917 |
| May 4, 2026 | 8.33 | 8.52 | 8.06 | 8.23 | 8.23 | -1.32% | 592,479 |
| Apr 30, 2026 | 8.28 | 8.40 | 8.10 | 8.34 | 8.34 | 0.72% | 423,156 |
| Apr 29, 2026 | 8.45 | 8.60 | 8.15 | 8.28 | 8.28 | -3.16% | 974,128 |
| Apr 28, 2026 | 8.54 | 8.70 | 8.35 | 8.55 | 8.55 | 0.12% | 435,453 |
| Apr 27, 2026 | 8.40 | 8.59 | 8.26 | 8.54 | 8.54 | 2.77% | 369,252 |
| Apr 24, 2026 | 8.74 | 8.79 | 8.31 | 8.31 | 8.31 | -4.92% | 738,663 |
| Apr 23, 2026 | 8.73 | 8.90 | 8.50 | 8.74 | 8.74 | 0.11% | 504,058 |
| Apr 22, 2026 | 8.60 | 8.99 | 8.57 | 8.73 | 8.73 | 0.92% | 721,896 |
| Apr 21, 2026 | 8.28 | 8.65 | 8.10 | 8.65 | 8.65 | 4.98% | 1,748,248 |
| Apr 20, 2026 | 8.35 | 8.36 | 8.00 | 8.24 | 8.24 | 1.23% | 795,133 |
| Apr 17, 2026 | 8.05 | 8.20 | 7.95 | 8.14 | 8.14 | 1.62% | 909,826 |
| Apr 16, 2026 | 8.08 | 8.20 | 7.72 | 8.01 | 8.01 | -0.87% | 945,400 |
| Apr 15, 2026 | 7.95 | 8.12 | 7.86 | 8.08 | 8.08 | 3.86% | 1,034,906 |
| Apr 13, 2026 | 7.60 | 7.95 | 7.60 | 7.78 | 7.78 | -2.51% | 603,330 |
| Apr 10, 2026 | 7.68 | 8.07 | 7.67 | 7.98 | 7.98 | 3.77% | 1,079,786 |
| Apr 9, 2026 | 7.56 | 7.80 | 7.45 | 7.69 | 7.69 | 1.72% | 617,676 |
| Apr 8, 2026 | 7.50 | 7.60 | 7.40 | 7.56 | 7.56 | 4.42% | 1,756,079 |
| Apr 7, 2026 | 7.18 | 7.33 | 7.15 | 7.24 | 7.24 | 0.70% | 815,817 |
| Apr 6, 2026 | 7.30 | 7.30 | 7.03 | 7.19 | 7.19 | - | 708,199 |
| Apr 2, 2026 | 6.88 | 7.30 | 6.81 | 7.19 | 7.19 | 3.16% | 742,131 |
| Apr 1, 2026 | 6.90 | 6.98 | 6.90 | 6.97 | 6.97 | 4.81% | 1,387,729 |
| Mar 30, 2026 | 7.00 | 7.10 | 6.65 | 6.65 | 6.65 | -5.00% | 1,428,158 |
| Mar 27, 2026 | 7.11 | 7.27 | 7.00 | 7.00 | 7.00 | -4.89% | 5,612,306 |
| Mar 25, 2026 | 7.22 | 7.40 | 6.80 | 7.36 | 7.36 | 3.81% | 4,220,499 |
| Mar 24, 2026 | 7.36 | 7.36 | 6.91 | 7.09 | 7.09 | 0.42% | 4,283,189 |
| Mar 23, 2026 | 7.38 | 7.38 | 7.02 | 7.06 | 7.06 | -4.34% | 1,036,447 |
| Mar 20, 2026 | 7.43 | 7.69 | 7.31 | 7.38 | 7.38 | 0.68% | 525,172 |
| Mar 19, 2026 | 7.50 | 7.66 | 7.25 | 7.33 | 7.33 | -3.17% | 387,971 |
| Mar 18, 2026 | 7.25 | 7.57 | 7.10 | 7.57 | 7.57 | 4.99% | 580,770 |
| Mar 17, 2026 | 7.35 | 7.39 | 7.10 | 7.21 | 7.21 | -2.04% | 982,071 |