Zee Media Corporation Limited (NSE:ZEEMEDIA)
India · Delayed Price · Currency is INR 7.94
-0.28 (-3.41%)
Sep 7, 2026, 3:29 PM IST
Zee Media Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 8.10 | 8.18 | 7.81 | 7.89 | 7.89 | -2.47% | 909,603 |
| Jul 21, 2026 | 8.15 | 8.18 | 8.04 | 8.09 | 8.09 | 0.12% | 444,011 |
| Jul 20, 2026 | 8.21 | 8.21 | 8.07 | 8.08 | 8.08 | -1.10% | 868,787 |
| Jul 17, 2026 | 8.17 | 8.33 | 8.10 | 8.17 | 8.17 | -0.12% | 468,362 |
| Jul 16, 2026 | 8.15 | 8.27 | 8.05 | 8.18 | 8.18 | 0.74% | 583,694 |
| Jul 15, 2026 | 8.25 | 8.35 | 8.05 | 8.12 | 8.12 | -1.58% | 1,155,818 |
| Jul 14, 2026 | 8.30 | 8.48 | 8.21 | 8.25 | 8.25 | -0.72% | 628,179 |
| Jul 13, 2026 | 8.24 | 8.36 | 8.16 | 8.31 | 8.31 | 0.61% | 601,275 |
| Jul 10, 2026 | 8.56 | 8.57 | 8.23 | 8.26 | 8.26 | -1.78% | 1,010,039 |
| Jul 9, 2026 | 8.34 | 8.74 | 8.18 | 8.41 | 8.41 | 2.69% | 1,307,723 |
| Jul 8, 2026 | 8.39 | 8.39 | 8.09 | 8.19 | 8.19 | -2.62% | 797,223 |
| Jul 7, 2026 | 8.40 | 8.55 | 8.21 | 8.41 | 8.41 | 1.33% | 907,056 |
| Jul 6, 2026 | 8.55 | 8.55 | 8.25 | 8.30 | 8.30 | -2.58% | 626,408 |
| Jul 3, 2026 | 8.66 | 8.70 | 8.45 | 8.52 | 8.52 | -1.16% | 1,193,232 |
| Jul 2, 2026 | 8.79 | 8.80 | 8.54 | 8.62 | 8.62 | -1.15% | 1,390,888 |
| Jul 1, 2026 | 8.51 | 8.85 | 8.50 | 8.72 | 8.72 | 2.35% | 2,021,526 |
| Jun 30, 2026 | 8.06 | 8.59 | 8.02 | 8.52 | 8.52 | 5.45% | 2,423,167 |
| Jun 29, 2026 | 8.20 | 8.23 | 8.00 | 8.08 | 8.08 | -1.82% | 712,646 |