Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Zee Entertainment Enterprises Limited (ZEEL.NS)

Compare
111.76
+3.81
+(3.53%)
As of 2:24:59 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025108.14112.75107.38111.76111.7619,960,749
Apr 15, 2025105.00108.74104.49107.95107.959,064,491
Apr 11, 2025106.00106.00103.46103.85103.857,450,888
Apr 9, 2025106.59107.49103.05104.01104.0113,592,505
Apr 8, 202599.99109.9098.28107.93107.9322,942,156
Apr 7, 202595.2598.3895.1597.0597.0518,208,006
Apr 4, 2025108.00110.39102.20104.72104.7217,150,258
Apr 3, 2025100.70110.9099.70107.39107.3916,326,392
Apr 2, 2025101.60102.3999.65102.12102.125,899,071
Apr 1, 202598.26101.9998.15101.60101.608,847,214
Mar 28, 2025101.98103.1297.5598.3498.3413,242,194
Mar 27, 2025100.24102.96100.00101.65101.6516,357,199
Mar 26, 2025102.95103.91100.05100.49100.4911,145,340
Mar 25, 2025106.00106.63102.50102.78102.7811,609,317
Mar 24, 2025107.20108.32105.05105.39105.3912,007,318
Mar 21, 2025103.50107.99103.22106.34106.3421,328,294
Mar 20, 2025103.00106.84102.40103.17103.1728,096,891
Mar 19, 2025103.00104.4299.80100.29100.2916,531,892
Mar 18, 202599.1999.1999.1999.1999.19-
Mar 17, 2025100.49101.7898.5099.1999.198,377,060
Mar 13, 2025104.80105.5099.63100.16100.1610,232,062
Mar 12, 2025106.20108.07103.25104.65104.659,201,595
Mar 11, 2025106.18106.90104.55106.00106.0016,835,658
Mar 10, 2025104.70108.36104.50107.49107.4929,620,844
Mar 7, 202598.29104.7598.29103.97103.9722,039,380
Mar 6, 202599.00100.9897.3198.1898.1812,124,681
Mar 5, 202592.5098.9092.4998.4198.4117,336,446
Mar 4, 202589.5092.9089.3292.5492.5411,282,143
Mar 3, 202593.5094.7489.5790.1790.1715,382,681
Feb 28, 202596.0096.7092.1193.0993.0911,503,831
Feb 27, 2025100.26100.8196.4797.1597.157,941,905
Feb 25, 202596.47100.2596.4699.7799.7711,193,664
Feb 24, 202596.8697.3195.6096.2996.299,069,755
Feb 21, 2025100.56101.9097.4097.8297.829,230,204
Feb 20, 202598.66100.9798.33100.56100.566,552,011
Feb 19, 202597.60100.9897.5099.0299.029,701,829
Feb 18, 202596.9999.6696.2398.3498.3416,116,331
Feb 17, 202596.7098.9394.3596.7596.7510,404,182
Feb 14, 2025100.23100.8595.6896.5796.5711,911,862
Feb 13, 2025100.10102.2499.7099.9499.946,352,262
Feb 12, 2025100.53101.7796.3099.7699.7614,004,698
Feb 11, 2025104.92105.3099.81100.24100.249,959,673
Feb 10, 2025108.90109.46104.65104.92104.925,518,115
Feb 7, 2025108.55110.95107.30109.46109.466,128,410
Feb 6, 2025110.00110.69108.02108.49108.495,388,634
Feb 5, 2025108.00111.35107.81109.88109.887,329,396
Feb 4, 2025106.98108.90106.80107.80107.806,947,979
Feb 3, 2025107.76108.23105.81106.59106.595,886,880
Feb 1, 2025106.00111.59104.44109.05109.0510,073,225
Jan 31, 2025105.00106.45104.60105.59105.599,399,765
Jan 30, 2025107.00108.65103.85104.44104.4410,248,249
Jan 29, 2025104.95106.99103.81106.16106.1617,513,410
Jan 28, 2025109.00109.95103.37103.66103.6621,437,621
Jan 27, 2025116.24116.75107.61108.54108.5417,052,739
Jan 24, 2025122.00122.30115.10116.31116.3112,107,334
Jan 23, 2025117.96123.40117.95120.75120.7521,550,115
Jan 22, 2025121.00121.40116.27117.96117.969,029,927
Jan 21, 2025121.28124.10120.12120.60120.608,758,744
Jan 20, 2025121.80123.55120.77120.95120.957,653,484
Jan 17, 2025122.75123.90121.14121.40121.406,462,601
Jan 16, 2025123.95125.30122.21122.73122.735,194,387
Jan 15, 2025124.10125.45120.84122.49122.496,127,348
Jan 14, 2025120.20125.36120.01124.54124.546,980,366
Jan 13, 2025123.80126.60118.50119.19119.199,177,966
Jan 10, 2025132.00132.00124.70125.20125.209,149,763
Jan 9, 2025133.03136.29131.80132.74132.749,825,159
Jan 8, 2025131.00136.48129.33133.77133.7733,626,381
Jan 7, 2025122.51130.79122.51129.50129.5012,933,885
Jan 6, 2025125.51126.31121.85122.56122.5610,879,559
Jan 3, 2025124.00132.80124.00125.51125.5129,628,714
Jan 2, 2025123.08125.35123.08123.97123.975,188,330
Jan 1, 2025121.00126.10121.00123.07123.079,718,803
Dec 31, 2024121.20122.38120.02121.29121.294,445,600
Dec 30, 2024123.97124.82121.61122.10122.104,421,171
Dec 27, 2024124.51125.67124.10124.71124.712,498,981
Dec 26, 2024126.41126.87124.40124.85124.853,910,967
Dec 24, 2024125.75127.55125.72126.14126.144,459,275
Dec 23, 2024128.10129.70125.15125.62125.629,513,807
Dec 20, 2024130.56132.19124.00125.13125.139,710,844
Dec 19, 2024130.00132.82129.40130.44130.448,321,591
Dec 18, 2024134.95135.78131.00131.70131.707,861,423
Dec 17, 2024136.20138.20135.00135.81135.819,606,240
Dec 16, 2024132.76138.70132.76135.69135.6912,776,479
Dec 13, 2024134.50134.89130.62132.73132.738,463,206
Dec 12, 2024138.12139.77134.00134.67134.677,787,100
Dec 11, 2024139.67140.40137.61138.05138.056,259,630
Dec 10, 2024140.60142.66138.78139.67139.678,876,327
Dec 9, 2024143.48143.48140.60141.29141.299,742,089
Dec 6, 2024142.80144.28140.84143.59143.5915,720,705
Dec 5, 2024141.19143.50138.11142.87142.8720,579,823
Dec 4, 2024138.95141.75136.75141.10141.1026,851,436
Dec 3, 2024131.10139.00130.64138.17138.1735,419,356
Dec 2, 2024130.00131.50129.51130.51130.5112,878,159
Nov 29, 2024129.00132.69127.50129.16129.1646,663,653
Nov 28, 2024122.70124.79122.07123.11123.116,700,108
Nov 27, 2024120.20124.20119.84122.23122.239,792,089
Nov 26, 2024118.65122.44118.60120.58120.587,326,817
Nov 25, 2024119.00120.96118.19118.48118.487,928,140
Nov 22, 2024118.25119.50116.85117.17117.178,245,943
Nov 21, 2024123.00123.00117.50118.55118.5513,623,299
Nov 19, 2024119.75126.19119.72122.54122.5454,141,979
Nov 18, 2024115.60116.63114.61115.40115.404,208,969
Nov 14, 2024114.70116.76114.58115.54115.544,648,289
Nov 13, 2024118.42120.90114.36114.90114.908,135,008
Nov 12, 2024121.02122.29118.85119.05119.053,947,990
Nov 11, 2024121.79123.15120.33120.72120.725,348,290
Nov 8, 2024 1.00 Dividend
Nov 8, 2024124.70125.00122.39122.61122.614,224,942
Nov 7, 2024123.21126.82123.07124.91123.919,101,617
Nov 6, 2024121.60123.80121.57123.36122.375,868,263
Nov 5, 2024120.00123.28119.56121.44120.478,181,498
Nov 4, 2024123.00123.27120.00120.45119.494,256,608
Nov 1, 2024123.00123.50122.80123.19122.201,346,411
Oct 31, 2024121.60123.00120.85122.15121.175,920,918
Oct 30, 2024119.00123.00118.80122.20121.228,282,891
Oct 29, 2024120.59121.98116.98119.21118.2612,173,164
Oct 28, 2024120.31122.00119.28120.63119.669,252,028
Oct 25, 2024124.00124.86118.81119.56118.6012,774,732
Oct 24, 2024122.90126.42122.90124.24123.258,264,160
Oct 23, 2024123.00125.38121.70123.57122.5812,689,291
Oct 22, 2024126.50127.67121.55123.59122.6017,585,312
Oct 21, 2024134.50136.40125.80126.21125.2024,206,987
Oct 18, 2024125.00134.11124.92132.46131.4041,149,717
Oct 17, 2024128.70130.04125.50125.76124.758,192,849
Oct 16, 2024130.10130.30128.00128.90127.876,779,608
Oct 15, 2024131.00131.30128.75129.30128.267,416,454
Oct 14, 2024130.65131.98129.15131.26130.217,970,454
Oct 11, 2024129.60132.50128.87130.15129.1110,132,329
Oct 10, 2024131.00133.05129.00129.32128.2813,128,442
Oct 9, 2024127.28131.50126.85128.94127.9119,076,402
Oct 8, 2024126.05130.10125.23126.79125.7715,608,611
Oct 7, 2024132.60133.27125.40125.95124.9417,655,490
Oct 4, 2024135.70138.19130.71131.77130.7215,023,314
Oct 3, 2024138.40143.55134.82135.76134.6733,386,637
Oct 1, 2024137.40141.99137.25140.11138.9928,757,338
Sep 30, 2024136.75138.50132.97137.70136.6017,555,649
Sep 27, 2024136.00138.80135.05135.75134.6617,542,580
Sep 26, 2024134.65138.80134.15136.53135.4428,395,330
Sep 25, 2024127.65136.86127.31134.60133.5259,580,920
Sep 24, 2024127.45128.60127.00127.31126.298,295,717
Sep 23, 2024129.11130.19127.05127.35126.339,781,685
Sep 20, 2024127.00129.88125.60128.16127.1314,064,662
Sep 19, 2024131.21132.30125.80126.13125.1215,571,976
Sep 18, 2024133.09134.45130.89131.21130.1612,337,244
Sep 17, 2024134.90135.85132.75132.98131.928,390,941
Sep 16, 2024136.55136.88134.50134.86133.788,515,777
Sep 13, 2024137.55139.80135.60135.94134.8522,857,222
Sep 12, 2024136.00136.57134.03134.73133.659,861,135
Sep 11, 2024139.25139.60135.01135.48134.4011,068,235
Sep 10, 2024133.90142.00133.38138.90137.7937,384,945
Sep 9, 2024134.55135.45132.57133.03131.969,478,885
Sep 6, 2024135.90136.90133.60134.42133.3411,910,991
Sep 5, 2024136.45138.48135.06135.60134.5112,071,667
Sep 4, 2024136.00137.75135.23135.64134.5512,648,718
Sep 3, 2024141.20142.87136.71136.90135.8019,722,509
Sep 2, 2024141.38143.05140.05142.00140.869,964,647
Aug 30, 2024143.70144.80140.01140.78139.6515,141,363
Aug 29, 2024146.20148.25141.45142.32141.1816,449,010
Aug 28, 2024153.05154.84144.46145.66144.4952,019,960
Aug 27, 2024135.20154.90134.80150.83149.62101,988,877
Aug 26, 2024137.50138.50134.90135.20134.126,103,947
Aug 23, 2024139.44139.97135.50136.64135.556,998,221
Aug 22, 2024140.00141.49138.82139.44138.328,447,493
Aug 21, 2024135.40142.70135.35139.30138.1817,685,721
Aug 20, 2024135.20136.18135.02135.30134.226,500,142
Aug 19, 2024135.50136.49134.40135.08134.009,562,094
Aug 16, 2024134.75136.47134.08134.41133.336,258,945
Aug 14, 2024136.00136.66133.41133.91132.844,781,650
Aug 13, 2024136.65137.60135.05135.66134.575,287,671
Aug 12, 2024137.54138.16135.53136.07134.986,081,288
Aug 9, 2024139.20139.80137.16137.53136.435,924,140
Aug 8, 2024137.00141.30136.55138.25137.1414,952,608
Aug 7, 2024136.10137.98135.01136.96135.867,612,052
Aug 6, 2024136.00138.65133.70134.30133.2210,774,872
Aug 5, 2024139.50140.00133.65134.18133.1116,478,131
Aug 2, 2024140.00145.47139.30142.66141.5213,396,158
Aug 1, 2024149.50150.20141.00141.77140.6423,849,671
Jul 31, 2024145.50153.45145.35148.67147.4856,167,370
Jul 30, 2024144.49146.98143.52145.16144.0016,747,925
Jul 29, 2024143.70147.94143.20144.01142.8619,007,931
Jul 26, 2024140.50144.50140.03142.62141.4814,753,283
Jul 25, 2024136.70143.25135.70140.01138.8914,302,327
Jul 24, 2024135.00138.65135.00136.69135.609,127,957
Jul 23, 2024135.10136.30129.77134.72133.6415,815,164
Jul 22, 2024137.52139.45133.90134.46133.3814,443,434
Jul 19, 2024143.00144.00136.85137.52136.4217,598,440
Jul 18, 2024149.00149.00142.00142.42141.2849,068,184
Jul 16, 2024161.78164.03154.79155.53154.2820,651,457
Jul 15, 2024156.80161.54155.05160.14158.8628,769,035
Jul 12, 2024149.00159.39148.50155.50154.2645,356,138
Jul 11, 2024147.25148.29146.40147.18146.005,574,864
Jul 10, 2024151.30151.90145.90146.44145.279,702,233
Jul 9, 2024151.10153.17150.25150.70149.497,637,628
Jul 8, 2024151.10152.65148.50150.67149.468,987,253
Jul 5, 2024152.00153.20149.51151.10149.8915,595,180
Jul 4, 2024151.00152.29148.40150.02148.8211,253,890
Jul 3, 2024154.50154.89150.50150.82149.618,479,126
Jul 2, 2024153.78156.29152.71153.20151.979,846,565
Jul 1, 2024152.00154.40151.00152.93151.719,014,587
Jun 28, 2024152.85154.90150.75151.79150.5716,504,456
Jun 27, 2024158.00160.25150.10151.21150.0071,011,255
Jun 26, 2024149.90157.39149.11155.61154.3643,164,207
Jun 25, 2024153.00153.80148.10148.73147.5415,834,071
Jun 24, 2024154.10154.35150.90151.13149.9211,607,091
Jun 21, 2024155.37157.55153.62154.24153.019,367,367
Jun 20, 2024154.88156.80154.40155.59154.349,058,904
Jun 19, 2024161.36161.59154.02154.34153.1014,055,999
Jun 18, 2024164.70165.09159.59160.92159.6311,578,858
Jun 14, 2024165.00165.50162.60163.98162.6711,681,310
Jun 13, 2024168.25168.70163.55165.05163.7322,155,969
Jun 12, 2024165.80168.10164.10166.80165.4615,657,290
Jun 11, 2024165.03168.60163.51165.23163.9125,093,283
Jun 10, 2024157.00165.50154.00164.41163.0936,227,048
Jun 7, 2024153.55157.60151.40156.25155.0014,939,089
Jun 6, 2024151.00157.55150.25153.55152.3230,871,486
Jun 5, 2024143.75149.80138.00146.30145.1316,668,349
Jun 4, 2024158.20158.30125.50138.85137.7431,735,462
Jun 3, 2024160.00160.20151.55156.30155.0530,185,715
May 31, 2024154.00154.25147.90148.90147.7110,833,108
May 30, 2024150.90156.00150.10152.10150.8829,864,192
May 29, 2024150.00154.50149.30150.95149.7414,704,453
May 28, 2024148.85152.80145.85151.00149.7915,404,551
May 27, 2024152.20152.80147.90148.95147.7627,031,081
May 24, 2024149.50152.95148.20151.65150.4417,134,600
May 23, 2024152.50152.50148.15148.55147.369,677,633
May 22, 2024149.30151.80145.60151.25150.0419,707,535
May 21, 2024140.95148.70139.05147.60146.4230,397,454
May 17, 2024133.50136.00133.25134.95133.878,292,602
May 16, 2024130.95134.60130.25133.05131.988,765,244
May 15, 2024132.90133.55130.00130.80129.757,856,069
May 14, 2024130.40133.70130.00131.70130.658,313,748
May 13, 2024131.80132.60129.25129.80128.767,114,440
May 10, 2024133.00133.90130.15131.25130.208,401,582
May 9, 2024134.95137.65130.50132.15131.0915,330,548
May 8, 2024134.10136.80133.50134.40133.3210,570,363
May 7, 2024136.65141.20132.50133.70132.6326,162,581
May 6, 2024145.00145.20135.90136.40135.3120,391,420
May 3, 2024145.00145.75140.80143.10141.9511,690,357
May 2, 2024147.50148.50143.60143.85142.708,301,541
Apr 30, 2024150.45152.65146.05146.95145.7710,862,244
Apr 29, 2024147.00151.35146.55149.30148.1026,874,062
Apr 26, 2024143.65149.00143.10145.90144.7321,769,724
Apr 25, 2024141.25145.00140.80142.70141.5624,465,317
Apr 24, 2024144.50144.75139.50140.10138.9819,718,041
Apr 23, 2024142.20144.90142.20143.55142.405,996,412
Apr 22, 2024144.30145.00141.00142.10140.966,108,928
Apr 19, 2024143.15144.30141.90142.85141.715,270,773
Apr 18, 2024149.75149.75144.00144.80143.6410,568,960
Apr 16, 2024141.35148.85141.05147.70146.5211,804,053

Related Tickers

SHARPLINE.BO Sharpline Broadcast Limited
12.13
-2.96%
 
TVTODAY.NS T.V. Today Network Limited
169.29
+0.24%
 
SUNTV.NS Sun TV Network Limited
683.50
-0.36%
 
NDTV.NS New Delhi Television Limited
122.10
+0.76%
 
ZEEMEDIA.NS Zee Media Corporation Limited
13.38
-0.89%
 
NMAX Newsmax, Inc.
26.14
+0.54%