Zee Learn Limited (BOM:533287)
India
· Delayed Price · Currency is INR 5.07
-0.02 (-0.39%)
At close: Apr 28, 2026
Zee Learn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.33 | 5.33 | 5.07 | 5.07 | 5.07 | -0.39% | 47,548 |
| Apr 27, 2026 | 5.38 | 5.38 | 4.98 | 5.09 | 5.09 | -1.74% | 74,981 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.02 | 5.18 | 5.18 | -1.52% | 124,790 |
| Apr 23, 2026 | 4.89 | 5.40 | 4.88 | 5.26 | 5.26 | 6.91% | 169,639 |
| Apr 22, 2026 | 4.83 | 4.95 | 4.80 | 4.92 | 4.92 | 0.82% | 173,561 |
| Apr 21, 2026 | 4.92 | 4.93 | 4.85 | 4.88 | 4.88 | -0.20% | 133,401 |
| Apr 20, 2026 | 4.85 | 4.92 | 4.85 | 4.89 | 4.89 | - | 113,947 |
| Apr 17, 2026 | 4.90 | 4.93 | 4.84 | 4.89 | 4.89 | -0.20% | 146,962 |
| Apr 16, 2026 | 4.90 | 4.97 | 4.83 | 4.90 | 4.90 | -0.20% | 266,251 |
| Apr 15, 2026 | 4.87 | 5.13 | 4.87 | 4.91 | 4.91 | 0.82% | 134,596 |
| Apr 13, 2026 | 4.80 | 5.00 | 4.80 | 4.87 | 4.87 | -0.41% | 224,334 |
| Apr 10, 2026 | 5.05 | 5.05 | 4.88 | 4.89 | 4.89 | 1.66% | 470,422 |
| Apr 9, 2026 | 5.20 | 5.20 | 4.75 | 4.81 | 4.81 | -4.18% | 275,409 |
| Apr 8, 2026 | 5.04 | 5.30 | 5.00 | 5.02 | 5.02 | -0.40% | 218,950 |
| Apr 7, 2026 | 4.71 | 5.26 | 4.71 | 5.04 | 5.04 | 7.69% | 91,671 |
| Apr 6, 2026 | 4.99 | 4.99 | 4.67 | 4.68 | 4.68 | -0.21% | 49,610 |
| Apr 2, 2026 | 4.74 | 4.76 | 4.47 | 4.69 | 4.69 | -0.64% | 18,566 |
| Apr 1, 2026 | 4.50 | 4.76 | 4.50 | 4.72 | 4.72 | 11.06% | 33,140 |
| Mar 30, 2026 | 4.51 | 4.81 | 4.18 | 4.25 | 4.25 | -8.60% | 134,796 |
| Mar 27, 2026 | 4.95 | 5.40 | 4.57 | 4.65 | 4.65 | -8.82% | 235,297 |
| Mar 25, 2026 | 5.40 | 5.40 | 5.00 | 5.10 | 5.10 | 4.08% | 17,454 |
| Mar 24, 2026 | 5.20 | 5.20 | 4.85 | 4.90 | 4.90 | - | 78,870 |
| Mar 23, 2026 | 5.07 | 5.10 | 4.88 | 4.90 | 4.90 | -4.11% | 85,313 |
| Mar 20, 2026 | 5.11 | 5.36 | 5.03 | 5.11 | 5.11 | -1.73% | 87,646 |
| Mar 19, 2026 | 5.28 | 5.36 | 5.15 | 5.20 | 5.20 | -1.70% | 40,640 |
| Mar 18, 2026 | 5.19 | 5.39 | 5.19 | 5.29 | 5.29 | 2.12% | 24,266 |
| Mar 17, 2026 | 5.31 | 5.49 | 5.05 | 5.18 | 5.18 | -3.90% | 110,947 |
| Mar 16, 2026 | 5.31 | 5.56 | 5.31 | 5.39 | 5.39 | 0.19% | 29,058 |
| Mar 13, 2026 | 5.70 | 5.70 | 5.31 | 5.38 | 5.38 | -1.47% | 30,613 |
| Mar 12, 2026 | 5.45 | 5.80 | 5.35 | 5.46 | 5.46 | -0.36% | 318,766 |
| Mar 11, 2026 | 5.10 | 5.73 | 5.10 | 5.48 | 5.48 | -0.54% | 15,066 |
| Mar 10, 2026 | 5.60 | 5.60 | 5.41 | 5.51 | 5.51 | 1.47% | 25,350 |
| 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 |