Skip to main content
Zee Media Corporation Limited (NSE:ZEEMEDIA)
India flag India · Delayed Price · Currency is INR
8.28
-0.27 (-3.16%)
Apr 29, 2026, 3:29 PM IST

Zee Media Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.458.608.408.55--608,690
Apr 28, 20268.548.708.358.558.550.12%435,453
Apr 27, 20268.408.598.268.548.542.77%369,252
Apr 24, 20268.748.798.318.318.31-4.92%738,663
Apr 23, 20268.738.908.508.748.740.11%504,058
Apr 22, 20268.608.998.578.738.730.92%721,896
Apr 21, 20268.288.658.108.658.654.98%1,748,248
Apr 20, 20268.358.368.008.248.241.23%795,133
Apr 17, 20268.058.207.958.148.141.62%909,826
Apr 16, 20268.088.207.728.018.01-0.87%945,400
Apr 15, 20267.958.127.868.088.083.86%1,034,906
Apr 13, 20267.607.957.607.787.78-2.51%603,330
Apr 10, 20267.688.077.677.987.983.77%1,079,786
Apr 9, 20267.567.807.457.697.691.72%617,676
Apr 8, 20267.507.607.407.567.564.42%1,756,079
Apr 7, 20267.187.337.157.247.240.70%815,817
Apr 6, 20267.307.307.037.197.19-708,199
Apr 2, 20266.887.306.817.197.193.16%742,131
Apr 1, 20266.906.986.906.976.974.81%1,387,729
Mar 30, 20267.007.106.656.656.65-5.00%1,428,158
Mar 27, 20267.117.277.007.007.00-4.89%5,612,306
Mar 25, 20267.227.406.807.367.363.81%4,220,499
Mar 24, 20267.367.366.917.097.090.42%4,283,189
Mar 23, 20267.387.387.027.067.06-4.34%1,036,447
Mar 20, 20267.437.697.317.387.380.68%525,172
Mar 19, 20267.507.667.257.337.33-3.17%387,971
Mar 18, 20267.257.577.107.577.574.99%580,770
Mar 17, 20267.357.397.107.217.21-2.04%982,071
Mar 16, 20267.807.947.357.367.36-4.79%1,305,995
Mar 13, 20268.158.157.617.737.73-2.03%660,124
Mar 12, 20268.058.157.717.897.89-1.38%1,264,261
Mar 11, 20268.108.147.998.008.00-0.50%537,807
Mar 10, 20267.998.207.998.048.040.75%247,573
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