Skip to main content
Zee Media Corporation Limited (NSE:ZEEMEDIA)
India flag India · Delayed Price · Currency is INR
8.05
+0.07 (0.88%)
Mar 10, 2026, 10:10 AM IST

Zee Media Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.008.047.647.987.98-0.75%1,326,357
Mar 6, 20268.168.267.948.048.04-1.71%2,098,834
Mar 5, 20267.948.307.918.188.183.15%2,285,509
Mar 4, 20267.768.197.767.937.93-1.73%1,366,228
Mar 2, 20268.128.508.078.078.07-4.95%1,898,453
Feb 27, 20268.308.508.118.498.491.31%1,650,294
Feb 26, 20268.418.558.028.388.38-0.36%1,290,943
Feb 25, 20268.859.008.418.418.41-4.97%897,354
Feb 24, 20269.309.308.858.858.85-4.94%2,738,307
Feb 23, 20269.359.549.169.319.31-0.53%3,510,883
Feb 20, 20269.429.569.289.369.36-1.89%582,072
Feb 19, 20269.839.879.409.549.54-2.85%1,817,733
Feb 18, 20269.6010.259.479.829.822.61%4,246,354
Feb 17, 20269.5310.059.419.579.57-1.64%1,631,871
Feb 16, 202610.2410.249.409.739.73-3.28%3,404,036
Feb 13, 20269.9010.359.5510.0610.067.02%11,175,770
Feb 12, 20269.609.699.369.409.40-2.19%1,656,938
Feb 11, 20269.849.849.369.619.61-2.34%3,111,534
Feb 10, 20269.469.909.259.849.846.03%6,412,003
Feb 9, 20268.279.458.189.289.2813.59%8,846,250
Feb 6, 20268.048.237.888.178.171.62%914,841
Feb 5, 20268.308.307.978.048.04-1.47%1,136,543
Feb 4, 20268.108.257.988.168.162.64%2,380,743
Feb 3, 20268.008.017.837.957.951.79%1,055,036
Feb 2, 20267.847.937.567.817.81-0.38%1,017,897
Feb 1, 20267.898.007.507.847.84-0.51%1,008,209
Jan 30, 20267.708.007.487.887.882.07%1,838,020
Jan 29, 20267.857.857.557.727.72-1.91%971,767
Jan 28, 20267.657.967.517.877.872.74%2,017,474
Jan 27, 20267.478.007.107.667.664.50%3,835,380
Jan 23, 20268.098.107.227.337.33-8.15%3,785,763
Jan 22, 20267.788.107.787.987.982.70%1,477,251
Jan 21, 20267.857.957.607.777.77-1.40%2,741,846
Jan 20, 20268.128.377.657.887.88-6.41%3,748,245
Jan 19, 20268.528.578.338.428.42-1.17%1,079,315
Jan 16, 20268.708.708.508.528.52-2.07%1,016,704
Jan 14, 20268.668.798.608.708.700.23%684,351
Jan 13, 20268.618.798.498.688.681.52%1,088,602
Jan 12, 20268.718.718.408.558.55-1.84%1,465,211
Jan 9, 20268.808.838.658.718.71-1.02%1,267,129
Jan 8, 20268.999.178.758.808.80-1.90%2,360,391
Jan 7, 20268.959.008.888.978.970.67%796,724
Jan 6, 20268.958.998.858.918.91-0.67%1,029,891
Jan 5, 20269.029.078.908.978.97-0.55%1,042,688
Jan 2, 20268.889.088.849.029.021.58%1,395,715
Jan 1, 20268.969.058.848.888.88-0.34%1,459,878
Dec 31, 20258.849.008.848.918.910.91%1,711,166
Dec 30, 20259.049.048.808.838.83-1.56%1,463,691
Dec 29, 20259.499.498.958.978.97-5.38%2,656,430
Dec 26, 20259.509.739.419.489.48-0.21%2,498,178
Dec 24, 20259.499.739.389.509.500.85%17,024,930
Dec 23, 20259.179.609.179.429.422.73%2,944,583
Dec 22, 20259.399.499.039.179.17-2.24%6,832,041
Dec 19, 20259.159.569.159.389.382.40%1,427,944
Dec 18, 20259.059.289.059.169.160.66%1,371,585
Dec 17, 20259.039.149.009.109.100.78%931,159
Dec 16, 20258.979.148.969.039.03-781,658
Dec 15, 20259.019.098.959.039.030.67%560,404
Dec 12, 20259.129.318.948.978.97-2.07%1,068,642
Dec 11, 20259.069.258.969.169.160.55%560,872
Dec 10, 20259.169.189.029.119.110.55%949,549
Dec 9, 20258.759.318.579.069.063.90%3,564,473
Dec 8, 20259.189.188.678.728.72-3.43%1,345,521
Dec 5, 20258.989.208.939.039.030.56%771,274
Dec 4, 20259.109.148.908.988.98-1.64%1,627,834
Dec 3, 20259.229.279.109.139.13-0.98%1,051,515
Dec 2, 20259.479.479.179.229.22-1.81%1,456,670
Dec 1, 20259.679.789.359.399.39-2.90%1,475,453
Nov 28, 20259.609.859.379.679.671.90%2,937,989
Nov 27, 20259.609.979.419.499.49-3.56%2,158,389
Nov 26, 20259.299.989.249.849.845.24%4,935,847
Nov 25, 20258.909.498.899.359.354.82%2,240,934
Nov 24, 20259.179.178.868.928.92-1.87%2,521,108
Nov 21, 20259.409.439.039.099.09-3.50%2,472,814
Nov 20, 20259.419.539.379.429.420.11%948,572
Nov 19, 20259.399.509.279.419.410.97%863,404
Nov 18, 20259.479.659.309.329.32-0.75%1,230,942
Nov 17, 20259.5110.109.349.399.39-1.16%2,570,957
Nov 14, 20259.709.709.429.509.50-1.25%1,701,173
Nov 13, 20259.709.949.509.629.62-0.93%2,224,205
Nov 12, 20259.469.829.469.719.712.21%2,662,411
Nov 11, 20259.809.859.339.509.50-2.96%3,759,620
Nov 10, 20259.879.959.769.799.79-0.41%899,427
Nov 7, 20259.7810.009.589.839.831.13%1,794,600
Nov 6, 202510.1010.279.609.729.72-2.80%3,174,725
Nov 4, 202510.0410.159.9110.0010.00-0.10%2,622,813
Nov 3, 202510.0010.089.8710.0110.01-1,968,649
Oct 31, 202510.1010.139.4510.0110.01-0.50%4,680,714
Oct 30, 202510.0610.149.9910.0610.06-1,558,907
Oct 29, 202510.0610.279.9910.0610.060.20%3,670,159
Oct 28, 202510.2510.3010.0010.0410.04-2.05%2,763,047
Oct 27, 202510.5310.5310.2110.2510.25-1.73%1,970,935
Oct 24, 202510.3210.6010.1810.4310.432.56%3,176,370
Oct 23, 202511.3611.4410.0110.1710.17-10.48%18,072,330
Oct 21, 202511.2911.5510.8111.3611.361.79%2,339,465
Oct 20, 20259.9711.359.7011.1611.1613.07%12,225,600
Oct 17, 202510.3310.429.809.879.87-4.36%5,379,303
Oct 16, 202510.9710.9710.2610.3210.32-3.73%7,141,026
Oct 15, 202510.9511.2010.6010.7210.72-2.10%3,014,303
Oct 14, 202511.2011.3210.8610.9510.95-2.49%1,470,381