Zee Entertainment Enterprises Limited (NSE:ZEEL)
India
· Delayed Price · Currency is INR 80.05
-1.76 (-2.15%)
Mar 9, 2026, 3:30 PM IST
NSE:ZEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.00 | 81.60 | 78.50 | 80.05 | 80.05 | -2.15% | 7,446,207 |
| Mar 6, 2026 | 82.30 | 82.69 | 81.51 | 81.81 | 81.81 | -0.70% | 6,607,087 |
| Mar 5, 2026 | 82.01 | 83.59 | 80.80 | 82.39 | 82.39 | 0.62% | 6,453,805 |
| Mar 4, 2026 | 82.51 | 83.50 | 81.40 | 81.88 | 81.88 | -2.74% | 5,303,716 |
| Mar 2, 2026 | 85.22 | 86.19 | 83.51 | 84.19 | 84.19 | -3.73% | 6,769,406 |
| Feb 27, 2026 | 87.59 | 88.00 | 86.22 | 87.45 | 87.45 | 0.06% | 8,404,473 |
| Feb 26, 2026 | 88.38 | 88.44 | 87.08 | 87.40 | 87.40 | -1.11% | 3,560,107 |
| Feb 25, 2026 | 88.47 | 89.62 | 88.05 | 88.38 | 88.38 | 0.39% | 3,416,912 |
| Feb 24, 2026 | 90.95 | 91.05 | 87.47 | 88.04 | 88.04 | -3.00% | 4,923,322 |
| Feb 23, 2026 | 90.70 | 91.20 | 90.10 | 90.76 | 90.76 | 0.07% | 3,432,505 |
| Feb 20, 2026 | 91.75 | 93.29 | 90.10 | 90.70 | 90.70 | -2.16% | 8,588,086 |
| Feb 19, 2026 | 95.00 | 95.05 | 91.81 | 92.70 | 92.70 | -2.14% | 3,474,831 |
| Feb 18, 2026 | 94.86 | 95.54 | 93.92 | 94.73 | 94.73 | -0.14% | 3,535,326 |
| Feb 17, 2026 | 94.23 | 96.94 | 93.64 | 94.86 | 94.86 | 0.14% | 9,892,587 |
| Feb 16, 2026 | 96.20 | 98.82 | 94.20 | 94.73 | 94.73 | -1.53% | 6,532,538 |
| Feb 13, 2026 | 93.00 | 99.10 | 92.35 | 96.20 | 96.20 | 2.65% | 31,429,600 |
| Feb 12, 2026 | 92.85 | 94.64 | 91.57 | 93.72 | 93.72 | 0.94% | 9,877,993 |
| Feb 11, 2026 | 93.68 | 94.00 | 92.10 | 92.85 | 92.85 | -0.85% | 4,330,895 |
| Feb 10, 2026 | 92.71 | 94.50 | 92.10 | 93.65 | 93.65 | 1.01% | 7,560,819 |
| Feb 9, 2026 | 89.66 | 93.03 | 89.59 | 92.71 | 92.71 | 3.74% | 11,068,230 |
| Feb 6, 2026 | 86.00 | 90.00 | 85.55 | 89.37 | 89.37 | 3.97% | 13,133,940 |
| Feb 5, 2026 | 84.81 | 86.95 | 84.40 | 85.96 | 85.96 | 1.36% | 7,481,859 |
| Feb 4, 2026 | 82.49 | 85.40 | 81.75 | 84.81 | 84.81 | 2.75% | 9,963,281 |
| Feb 3, 2026 | 84.00 | 84.50 | 82.06 | 82.54 | 82.54 | 1.70% | 6,995,042 |
| Feb 2, 2026 | 81.36 | 82.70 | 79.50 | 81.16 | 81.16 | -0.54% | 7,768,187 |
| Feb 1, 2026 | 84.10 | 84.20 | 80.00 | 81.60 | 81.60 | -3.29% | 4,146,837 |
| Jan 30, 2026 | 82.14 | 84.95 | 81.25 | 84.38 | 84.38 | 2.22% | 8,612,867 |
| Jan 29, 2026 | 83.98 | 84.41 | 81.78 | 82.55 | 82.55 | -1.81% | 5,355,226 |
| Jan 28, 2026 | 79.68 | 85.00 | 79.37 | 84.07 | 84.07 | 6.03% | 9,330,106 |
| Jan 27, 2026 | 81.66 | 81.97 | 78.40 | 79.29 | 79.29 | -2.58% | 9,940,017 |
| Jan 23, 2026 | 85.25 | 85.25 | 80.99 | 81.39 | 81.39 | -4.33% | 10,783,090 |
| Jan 22, 2026 | 82.74 | 86.35 | 82.74 | 85.07 | 85.07 | 4.29% | 13,538,680 |
| Jan 21, 2026 | 84.00 | 84.00 | 81.00 | 81.57 | 81.57 | -2.71% | 13,061,670 |
| Jan 20, 2026 | 88.00 | 88.15 | 83.32 | 83.84 | 83.84 | -4.86% | 9,097,728 |
| Jan 19, 2026 | 89.33 | 89.44 | 87.88 | 88.12 | 88.12 | -1.54% | 5,135,585 |
| Jan 16, 2026 | 90.29 | 90.67 | 89.30 | 89.50 | 89.50 | -0.87% | 3,476,581 |
| Jan 14, 2026 | 89.18 | 90.87 | 89.18 | 90.29 | 90.29 | 1.30% | 3,977,563 |
| Jan 13, 2026 | 90.00 | 90.69 | 89.00 | 89.13 | 89.13 | -0.89% | 4,630,511 |
| Jan 12, 2026 | 91.10 | 91.11 | 88.72 | 89.93 | 89.93 | -1.19% | 7,319,819 |
| Jan 9, 2026 | 90.60 | 91.40 | 89.68 | 91.01 | 91.01 | 0.46% | 6,671,342 |
| Jan 8, 2026 | 92.25 | 92.78 | 90.22 | 90.59 | 90.59 | -1.66% | 5,866,176 |
| Jan 7, 2026 | 91.66 | 92.60 | 90.90 | 92.12 | 92.12 | 0.52% | 6,725,227 |
| Jan 6, 2026 | 91.30 | 92.10 | 90.91 | 91.64 | 91.64 | 0.50% | 6,793,472 |
| Jan 5, 2026 | 91.50 | 93.38 | 90.72 | 91.18 | 91.18 | 0.07% | 7,224,118 |
| Jan 2, 2026 | 90.70 | 91.30 | 90.22 | 91.12 | 91.12 | 0.71% | 7,753,613 |
| Jan 1, 2026 | 90.00 | 93.57 | 90.00 | 90.48 | 90.48 | 0.58% | 12,575,290 |
| Dec 31, 2025 | 89.98 | 90.70 | 89.81 | 89.96 | 89.96 | 0.31% | 5,220,393 |
| Dec 30, 2025 | 90.80 | 91.20 | 89.52 | 89.68 | 89.68 | -1.17% | 6,796,925 |
| Dec 29, 2025 | 91.50 | 91.88 | 90.30 | 90.74 | 90.74 | -0.52% | 4,260,529 |
| Dec 26, 2025 | 91.81 | 92.64 | 91.05 | 91.21 | 91.21 | -0.65% | 5,028,083 |
| Dec 24, 2025 | 92.00 | 93.63 | 91.66 | 91.81 | 91.81 | -0.05% | 8,806,313 |
| Dec 23, 2025 | 92.10 | 92.59 | 91.40 | 91.86 | 91.86 | -0.07% | 5,468,149 |
| Dec 22, 2025 | 91.18 | 93.17 | 91.12 | 91.92 | 91.92 | 1.54% | 7,192,902 |
| Dec 19, 2025 | 90.98 | 92.35 | 90.26 | 90.53 | 90.53 | 0.06% | 9,262,270 |
| Dec 18, 2025 | 92.85 | 93.18 | 89.82 | 90.48 | 90.48 | -2.28% | 9,312,385 |
| Dec 17, 2025 | 92.90 | 94.20 | 92.41 | 92.59 | 92.59 | -0.15% | 6,563,617 |
| Dec 16, 2025 | 93.80 | 94.25 | 92.50 | 92.73 | 92.73 | -1.15% | 4,981,500 |
| Dec 15, 2025 | 94.25 | 95.07 | 93.49 | 93.81 | 93.81 | -0.38% | 4,780,282 |
| Dec 12, 2025 | 94.00 | 95.44 | 93.70 | 94.17 | 94.17 | 0.49% | 5,382,146 |
| Dec 11, 2025 | 93.90 | 94.64 | 92.96 | 93.71 | 93.71 | 0.37% | 4,094,140 |
| Dec 10, 2025 | 92.98 | 95.22 | 92.73 | 93.36 | 93.36 | 0.68% | 5,453,197 |
| Dec 9, 2025 | 93.84 | 94.08 | 91.64 | 92.73 | 92.73 | -1.00% | 7,585,367 |
| Dec 8, 2025 | 97.58 | 98.39 | 93.33 | 93.67 | 93.67 | -3.93% | 7,345,939 |
| Dec 5, 2025 | 97.84 | 98.30 | 96.96 | 97.50 | 97.50 | -0.35% | 4,089,223 |
| Dec 4, 2025 | 99.50 | 99.97 | 97.50 | 97.84 | 97.84 | -1.90% | 3,815,282 |
| Dec 3, 2025 | 97.37 | 99.99 | 96.90 | 99.74 | 99.74 | 1.93% | 7,467,753 |
| Dec 2, 2025 | 99.56 | 100.30 | 96.90 | 97.85 | 97.85 | -2.27% | 5,994,154 |
| Dec 1, 2025 | 101.80 | 101.88 | 99.70 | 100.12 | 100.12 | -1.33% | 6,839,288 |
| Nov 28, 2025 | 98.20 | 104.60 | 97.35 | 101.47 | 101.47 | 3.45% | 26,499,010 |
| Nov 27, 2025 | 97.95 | 99.20 | 97.65 | 98.09 | 98.09 | 0.27% | 3,858,340 |
| Nov 26, 2025 | 97.35 | 98.10 | 97.30 | 97.83 | 97.83 | 0.85% | 4,334,251 |
| Nov 25, 2025 | 98.25 | 98.25 | 96.84 | 97.01 | 97.01 | -1.26% | 3,433,086 |
| Nov 24, 2025 | 98.06 | 99.45 | 97.00 | 98.25 | 98.25 | 0.19% | 6,259,026 |
| Nov 21, 2025 | 98.45 | 98.58 | 97.90 | 98.06 | 98.06 | -0.32% | 3,435,709 |
| Nov 20, 2025 | 99.08 | 99.50 | 98.20 | 98.37 | 98.37 | -0.65% | 3,311,415 |
| Nov 19, 2025 | 99.60 | 99.68 | 98.50 | 99.01 | 99.01 | -0.63% | 4,328,277 |
| Nov 18, 2025 | 100.09 | 100.19 | 99.28 | 99.64 | 99.64 | -0.45% | 3,144,486 |
| Nov 17, 2025 | 100.52 | 101.87 | 99.90 | 100.09 | 100.09 | -0.39% | 5,042,357 |
| Nov 14, 2025 | 100.20 | 101.50 | 99.80 | 100.48 | 100.48 | 0.34% | 6,003,220 |
| Nov 13, 2025 | 103.10 | 103.20 | 100.00 | 100.14 | 100.14 | -3.16% | 6,888,427 |
| Nov 12, 2025 | 98.85 | 104.55 | 98.74 | 103.41 | 103.41 | 4.69% | 14,723,730 |
| Nov 11, 2025 | 97.22 | 99.28 | 96.02 | 98.78 | 98.78 | 1.23% | 6,435,893 |
| Nov 10, 2025 | 99.00 | 99.76 | 97.41 | 97.58 | 97.58 | -1.23% | 4,302,033 |
| Nov 7, 2025 | 99.63 | 99.85 | 98.05 | 98.80 | 98.80 | -1.01% | 5,748,337 |
| Nov 6, 2025 | 101.90 | 102.00 | 99.50 | 99.81 | 99.81 | -2.10% | 3,954,189 |
| Nov 4, 2025 | 100.80 | 102.88 | 100.80 | 101.95 | 101.95 | 1.35% | 5,199,636 |
| Nov 3, 2025 | 100.69 | 101.59 | 100.31 | 100.59 | 100.59 | 0.01% | 5,363,997 |
| Oct 31, 2025 | 101.99 | 102.19 | 100.00 | 100.58 | 100.58 | -1.30% | 6,432,833 |
| Oct 30, 2025 | 103.83 | 104.58 | 101.80 | 101.90 | 101.90 | -1.86% | 8,749,059 |
| Oct 29, 2025 | 103.00 | 105.10 | 102.10 | 103.83 | 103.83 | 0.96% | 9,480,407 |
| Oct 28, 2025 | 103.32 | 103.73 | 102.61 | 102.84 | 102.84 | -0.29% | 6,881,885 |
| Oct 27, 2025 | 104.77 | 105.37 | 103.00 | 103.14 | 103.14 | -1.56% | 5,677,296 |
| Oct 24, 2025 | 105.73 | 106.46 | 104.42 | 104.77 | 104.77 | -0.91% | 7,128,570 |
| Oct 23, 2025 | 104.99 | 106.71 | 104.61 | 105.73 | 105.73 | 1.17% | 7,211,771 |
| Oct 21, 2025 | 104.69 | 105.49 | 103.94 | 104.51 | 104.51 | 0.55% | 1,635,887 |
| Oct 20, 2025 | 105.53 | 105.88 | 103.54 | 103.94 | 103.94 | -1.36% | 8,468,234 |
| Oct 17, 2025 | 108.00 | 108.00 | 104.55 | 105.37 | 105.37 | -3.60% | 15,091,840 |
| Oct 16, 2025 | 110.40 | 111.57 | 108.02 | 109.31 | 109.31 | -0.55% | 7,326,792 |
| Oct 15, 2025 | 109.60 | 110.49 | 108.21 | 109.92 | 109.92 | 0.70% | 6,169,897 |
| Oct 14, 2025 | 111.00 | 111.29 | 108.65 | 109.16 | 109.16 | -1.26% | 5,028,241 |