Zee Learn Limited (BOM:533287)
India
· Delayed Price · Currency is INR 5.43
-0.18 (-3.21%)
At close: Mar 9, 2026
Zee Learn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.25 | 5.69 | 5.20 | 5.43 | 5.43 | -3.21% | 47,655 |
| Mar 6, 2026 | 5.99 | 5.99 | 5.57 | 5.61 | 5.61 | 0.72% | 44,285 |
| Mar 5, 2026 | 5.51 | 5.89 | 5.50 | 5.57 | 5.57 | -1.42% | 570,940 |
| Mar 4, 2026 | 5.80 | 5.88 | 5.50 | 5.65 | 5.65 | -4.24% | 103,524 |
| Mar 2, 2026 | 5.50 | 5.97 | 5.50 | 5.90 | 5.90 | -1.67% | 613,608 |
| Feb 27, 2026 | 5.51 | 6.14 | 5.50 | 6.00 | 6.00 | 9.69% | 89,422 |
| Feb 26, 2026 | 5.51 | 5.70 | 5.40 | 5.47 | 5.47 | - | 33,260 |
| Feb 25, 2026 | 5.50 | 6.05 | 5.40 | 5.47 | 5.47 | -6.01% | 75,563 |
| Feb 24, 2026 | 5.80 | 6.01 | 5.80 | 5.82 | 5.82 | -2.02% | 7,723 |
| Feb 23, 2026 | 6.10 | 6.10 | 5.86 | 5.94 | 5.94 | -0.83% | 20,163 |
| Feb 20, 2026 | 6.00 | 6.07 | 5.94 | 5.99 | 5.99 | -0.66% | 17,383 |
| Feb 19, 2026 | 6.10 | 6.18 | 6.02 | 6.03 | 6.03 | -1.31% | 34,596 |
| Feb 18, 2026 | 6.05 | 6.36 | 6.05 | 6.11 | 6.11 | - | 32,431 |
| Feb 17, 2026 | 6.00 | 6.19 | 6.00 | 6.11 | 6.11 | -0.81% | 14,059 |
| Feb 16, 2026 | 6.26 | 6.33 | 6.14 | 6.16 | 6.16 | 0.33% | 19,570 |
| Feb 13, 2026 | 6.01 | 6.15 | 6.00 | 6.14 | 6.14 | 0.66% | 47,204 |
| Feb 12, 2026 | 6.21 | 6.24 | 6.08 | 6.10 | 6.10 | -0.97% | 11,389 |
| Feb 11, 2026 | 6.30 | 6.49 | 6.12 | 6.16 | 6.16 | -0.32% | 68,984 |
| Feb 10, 2026 | 6.10 | 6.31 | 6.10 | 6.18 | 6.18 | -0.32% | 34,300 |
| Feb 9, 2026 | 6.21 | 6.40 | 6.15 | 6.20 | 6.20 | 0.49% | 50,306 |
| Feb 6, 2026 | 6.02 | 6.30 | 6.02 | 6.17 | 6.17 | -1.91% | 7,484 |
| Feb 5, 2026 | 6.35 | 6.44 | 6.26 | 6.29 | 6.29 | -0.94% | 20,539 |
| Feb 4, 2026 | 6.50 | 6.54 | 6.32 | 6.35 | 6.35 | -0.94% | 27,272 |
| Feb 3, 2026 | 7.00 | 7.00 | 6.35 | 6.41 | 6.41 | -0.47% | 25,953 |
| Feb 2, 2026 | 6.56 | 6.56 | 6.30 | 6.44 | 6.44 | -0.77% | 32,099 |
| Feb 1, 2026 | 6.01 | 6.66 | 6.01 | 6.49 | 6.49 | 0.62% | 17,759 |
| Jan 30, 2026 | 6.31 | 6.64 | 6.31 | 6.45 | 6.45 | -1.07% | 30,626 |
| Jan 29, 2026 | 6.50 | 6.65 | 6.46 | 6.52 | 6.52 | -0.91% | 11,436 |
| Jan 28, 2026 | 6.32 | 6.67 | 6.32 | 6.58 | 6.58 | 1.70% | 18,641 |
| Jan 27, 2026 | 6.50 | 6.99 | 6.41 | 6.47 | 6.47 | -0.77% | 14,629 |
| Jan 23, 2026 | 6.77 | 6.82 | 6.43 | 6.52 | 6.52 | -3.41% | 19,647 |
| Jan 22, 2026 | 6.50 | 6.91 | 6.50 | 6.75 | 6.75 | 2.12% | 15,623 |
| Jan 21, 2026 | 6.69 | 6.69 | 6.49 | 6.61 | 6.61 | 1.23% | 12,946 |
| Jan 20, 2026 | 6.55 | 6.80 | 6.50 | 6.53 | 6.53 | -2.83% | 52,847 |
| Jan 19, 2026 | 6.65 | 6.87 | 6.60 | 6.72 | 6.72 | -1.61% | 51,647 |
| Jan 16, 2026 | 6.57 | 7.30 | 6.57 | 6.83 | 6.83 | -0.15% | 98,795 |
| Jan 14, 2026 | 6.35 | 7.00 | 6.35 | 6.84 | 6.84 | 3.95% | 75,270 |
| Jan 13, 2026 | 6.63 | 6.84 | 6.48 | 6.58 | 6.58 | -1.94% | 61,260 |
| Jan 12, 2026 | 6.50 | 6.94 | 6.50 | 6.71 | 6.71 | -1.61% | 38,280 |
| Jan 9, 2026 | 6.79 | 7.14 | 6.79 | 6.82 | 6.82 | -4.62% | 51,977 |
| Jan 8, 2026 | 7.10 | 7.28 | 7.05 | 7.15 | 7.15 | - | 18,222 |
| Jan 7, 2026 | 7.07 | 7.33 | 7.07 | 7.15 | 7.15 | - | 20,185 |
| Jan 6, 2026 | 7.24 | 7.29 | 7.04 | 7.15 | 7.15 | - | 15,569 |
| Jan 5, 2026 | 7.22 | 7.45 | 7.10 | 7.15 | 7.15 | -2.99% | 49,457 |
| Jan 2, 2026 | 7.25 | 7.45 | 7.16 | 7.37 | 7.37 | 1.94% | 41,346 |
| Jan 1, 2026 | 7.34 | 7.39 | 7.17 | 7.23 | 7.23 | -1.09% | 65,347 |
| Dec 31, 2025 | 7.21 | 7.75 | 7.21 | 7.31 | 7.31 | 1.81% | 49,525 |
| Dec 30, 2025 | 7.12 | 7.35 | 7.12 | 7.18 | 7.18 | -1.91% | 27,201 |
| Dec 29, 2025 | 7.80 | 7.80 | 7.24 | 7.32 | 7.32 | -4.06% | 16,467 |
| Dec 26, 2025 | 7.21 | 7.64 | 7.21 | 7.63 | 7.63 | 3.39% | 19,339 |
| Dec 24, 2025 | 7.23 | 7.48 | 7.23 | 7.38 | 7.38 | -0.27% | 36,251 |
| Dec 23, 2025 | 7.70 | 7.70 | 7.31 | 7.40 | 7.40 | -3.52% | 50,991 |
| Dec 22, 2025 | 8.09 | 8.09 | 7.67 | 7.67 | 7.67 | -2.91% | 56,943 |
| Dec 19, 2025 | 6.92 | 8.18 | 6.91 | 7.90 | 7.90 | 14.16% | 249,019 |
| Dec 18, 2025 | 7.09 | 7.09 | 6.90 | 6.92 | 6.92 | -1.14% | 25,959 |
| Dec 17, 2025 | 7.02 | 7.27 | 6.90 | 7.00 | 7.00 | -0.57% | 11,406 |
| Dec 16, 2025 | 6.72 | 7.21 | 6.72 | 7.04 | 7.04 | -1.12% | 49,446 |
| Dec 15, 2025 | 7.80 | 7.80 | 7.09 | 7.12 | 7.12 | -1.93% | 13,645 |
| Dec 12, 2025 | 7.40 | 7.62 | 7.22 | 7.26 | 7.26 | -1.36% | 16,733 |
| Dec 11, 2025 | 7.25 | 7.50 | 7.20 | 7.36 | 7.36 | 0.55% | 5,886 |
| Dec 10, 2025 | 7.90 | 7.90 | 7.20 | 7.32 | 7.32 | -2.66% | 29,563 |
| Dec 9, 2025 | 6.85 | 7.79 | 6.85 | 7.52 | 7.52 | 8.51% | 43,568 |
| Dec 8, 2025 | 6.93 | 7.09 | 6.75 | 6.93 | 6.93 | -0.57% | 24,212 |
| Dec 5, 2025 | 7.05 | 7.05 | 6.87 | 6.97 | 6.97 | 0.87% | 16,521 |
| Dec 4, 2025 | 7.17 | 7.17 | 6.85 | 6.91 | 6.91 | -1.71% | 22,250 |
| Dec 3, 2025 | 7.09 | 7.18 | 6.90 | 7.03 | 7.03 | -0.99% | 42,635 |
| Dec 2, 2025 | 7.05 | 7.32 | 7.03 | 7.10 | 7.10 | -4.57% | 94,697 |
| Dec 1, 2025 | 7.58 | 7.63 | 7.36 | 7.44 | 7.44 | -1.33% | 21,634 |
| Nov 28, 2025 | 7.42 | 7.68 | 7.20 | 7.54 | 7.54 | 1.62% | 14,343 |
| Nov 27, 2025 | 7.48 | 7.53 | 7.32 | 7.42 | 7.42 | 0.13% | 22,444 |
| Nov 26, 2025 | 7.30 | 7.66 | 7.30 | 7.41 | 7.41 | -1.72% | 33,472 |
| Nov 25, 2025 | 7.80 | 7.85 | 7.52 | 7.54 | 7.54 | -1.18% | 8,705 |
| Nov 24, 2025 | 7.73 | 7.77 | 7.55 | 7.63 | 7.63 | -1.42% | 30,643 |
| Nov 21, 2025 | 7.71 | 7.85 | 7.57 | 7.74 | 7.74 | 0.52% | 24,803 |
| Nov 20, 2025 | 7.62 | 7.80 | 7.55 | 7.70 | 7.70 | 0.92% | 47,550 |
| Nov 19, 2025 | 7.75 | 7.76 | 7.62 | 7.63 | 7.63 | -0.91% | 11,013 |
| Nov 18, 2025 | 7.32 | 7.80 | 7.32 | 7.70 | 7.70 | 0.52% | 14,754 |
| Nov 17, 2025 | 7.71 | 8.30 | 7.55 | 7.66 | 7.66 | -2.05% | 50,060 |
| Nov 14, 2025 | 7.94 | 8.01 | 7.78 | 7.82 | 7.82 | -1.51% | 30,679 |
| Nov 13, 2025 | 7.94 | 8.04 | 7.81 | 7.94 | 7.94 | -0.13% | 58,549 |
| Nov 12, 2025 | 7.90 | 8.00 | 7.71 | 7.95 | 7.95 | -0.50% | 52,477 |
| Nov 11, 2025 | 8.65 | 8.65 | 7.84 | 7.99 | 7.99 | 0.25% | 27,709 |
| Nov 10, 2025 | 7.56 | 8.36 | 7.56 | 7.97 | 7.97 | -1.60% | 23,588 |
| Nov 7, 2025 | 8.39 | 8.39 | 7.90 | 8.10 | 8.10 | 1.50% | 21,283 |
| Nov 6, 2025 | 8.11 | 8.33 | 7.96 | 7.98 | 7.98 | -5.34% | 46,511 |
| Nov 4, 2025 | 8.70 | 8.70 | 8.36 | 8.43 | 8.43 | -0.82% | 14,741 |
| Nov 3, 2025 | 8.02 | 8.58 | 8.02 | 8.50 | 8.50 | 0.35% | 17,848 |
| Oct 31, 2025 | 8.42 | 8.81 | 8.35 | 8.47 | 8.47 | -0.47% | 13,667 |
| Oct 30, 2025 | 7.83 | 8.58 | 7.83 | 8.51 | 8.51 | 2.90% | 22,062 |
| Oct 29, 2025 | 9.40 | 9.40 | 7.99 | 8.27 | 8.27 | -3.50% | 121,073 |
| Oct 28, 2025 | 8.22 | 8.72 | 8.22 | 8.57 | 8.57 | -0.12% | 16,379 |
| Oct 27, 2025 | 8.65 | 8.77 | 8.52 | 8.58 | 8.58 | -0.92% | 15,709 |
| Oct 24, 2025 | 8.76 | 8.80 | 8.57 | 8.66 | 8.66 | -1.14% | 36,199 |
| Oct 23, 2025 | 9.23 | 9.23 | 8.75 | 8.76 | 8.76 | -3.52% | 27,138 |
| Oct 21, 2025 | 8.46 | 9.19 | 8.46 | 9.08 | 9.08 | 4.61% | 16,793 |
| Oct 20, 2025 | 8.33 | 8.80 | 8.20 | 8.68 | 8.68 | 3.83% | 6,449 |
| Oct 17, 2025 | 8.38 | 8.79 | 8.30 | 8.36 | 8.36 | -0.83% | 16,388 |
| Oct 16, 2025 | 8.43 | 8.57 | 8.36 | 8.43 | 8.43 | - | 42,901 |
| Oct 15, 2025 | 8.70 | 8.70 | 8.30 | 8.43 | 8.43 | 0.36% | 10,206 |
| Oct 14, 2025 | 8.65 | 8.67 | 8.38 | 8.40 | 8.40 | -3.34% | 31,521 |