Zee Media Corporation Limited (NSE:ZEEMEDIA)
India · Delayed Price · Currency is INR 8.73
+0.08 (0.92%)
Apr 22, 2026, 3:29 PM IST
Zee Media Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 7.80 | 7.94 | 7.35 | 7.36 | 7.36 | -4.79% | 1,305,995 |
| Mar 13, 2026 | 8.15 | 8.15 | 7.61 | 7.73 | 7.73 | -2.03% | 660,124 |
| Mar 12, 2026 | 8.05 | 8.15 | 7.71 | 7.89 | 7.89 | -1.38% | 1,264,261 |
| Mar 11, 2026 | 8.10 | 8.14 | 7.99 | 8.00 | 8.00 | -0.50% | 537,807 |
| Mar 10, 2026 | 7.99 | 8.20 | 7.99 | 8.04 | 8.04 | 0.75% | 247,573 |
| 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 |