Skip to main content
logo
Zee Media Corporation Limited (NSE:ZEEMEDIA)
India flag India · Delayed Price · Currency is INR
8.32
+0.06 (0.73%)
Jul 13, 2026, 3:29 PM IST

Zee Media Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20268.248.368.168.318.310.61%601,275
Jul 10, 20268.568.578.238.268.26-1.78%1,010,039
Jul 9, 20268.348.748.188.418.412.69%1,307,723
Jul 8, 20268.398.398.098.198.19-2.62%797,223
Jul 7, 20268.408.558.218.418.411.33%907,056
Jul 6, 20268.558.558.258.308.30-2.58%626,408
Jul 3, 20268.668.708.458.528.52-1.16%1,193,232
Jul 2, 20268.798.808.548.628.62-1.15%1,390,888
Jul 1, 20268.518.858.508.728.722.35%2,021,526
Jun 30, 20268.068.598.028.528.525.45%2,423,167
Jun 29, 20268.208.238.008.088.08-1.82%712,646
Jun 25, 20268.458.458.198.238.23-1.91%764,827
Jun 24, 20268.558.568.358.398.39-1.18%612,617
Jun 23, 20268.688.748.418.498.49-2.08%770,765
Jun 22, 20268.558.768.508.678.671.52%1,135,723
Jun 19, 20268.498.888.408.548.540.59%1,814,808
Jun 18, 20268.398.658.328.498.491.31%1,046,902
Jun 17, 20268.348.468.318.388.380.84%679,785
Jun 16, 20268.598.758.218.318.31-3.15%2,643,244
Jun 15, 20268.758.808.528.588.58-0.58%1,142,865
Jun 12, 20268.618.798.468.638.631.29%977,568
Jun 11, 20268.198.728.198.528.523.15%851,395
Jun 10, 20268.538.688.208.268.26-2.48%1,432,866
Jun 9, 20268.528.588.328.478.47-0.47%909,991
Jun 8, 20268.548.958.358.518.51-0.93%2,577,659
Jun 5, 20268.459.208.408.598.592.63%7,844,099
Jun 4, 20268.048.457.928.378.373.98%2,112,311
Jun 3, 20268.158.167.988.058.05-1.71%758,965
Jun 2, 20268.178.508.058.198.190.24%887,704
Jun 1, 20268.528.608.128.178.17-2.97%1,480,490
May 29, 20268.428.808.248.428.420.24%1,815,354
May 27, 20268.088.418.038.408.404.87%3,057,190
May 26, 20268.188.187.968.018.01-0.25%516,176
May 25, 20268.038.147.958.038.032.16%295,936
May 22, 20268.038.117.767.867.86-2.00%656,948
May 21, 20268.118.227.948.028.02-1.35%469,365
May 20, 20268.298.408.048.138.130.99%642,586
May 19, 20267.778.057.728.058.054.95%664,972
May 18, 20267.897.897.607.677.67-2.91%571,839
May 15, 20268.068.237.807.907.90-1.86%330,657
May 14, 20268.008.297.988.058.051.90%476,301
May 13, 20267.777.987.727.907.901.54%333,671
May 12, 20268.018.127.727.787.78-4.19%537,317
May 11, 20268.258.258.088.128.12-2.52%366,884
May 8, 20268.378.428.208.338.33-0.72%593,813
May 7, 20268.548.558.208.398.39-1,393,441
May 6, 20268.308.508.178.398.391.45%803,500
May 5, 20268.408.408.108.278.270.49%821,917
May 4, 20268.338.528.068.238.23-1.32%592,479
Apr 30, 20268.288.408.108.348.340.72%423,156