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

BSE - Delayed Quote INR

Zee Learn Limited (ZEELEARN.BO)

Compare
6.64
+0.10
+(1.53%)
At close: 3:54:09 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20256.626.756.526.646.6485,798
Apr 17, 20256.436.656.306.546.54225,118
Apr 16, 20256.596.596.256.436.4346,458
Apr 15, 20256.456.456.196.376.37104,423
Apr 11, 20256.266.406.156.226.2258,787
Apr 9, 20255.926.345.926.256.2539,392
Apr 8, 20256.406.406.006.276.2730,648
Apr 7, 20256.296.295.806.046.0473,812
Apr 4, 20256.836.836.066.356.35142,598
Apr 3, 20255.856.365.816.236.23396,414
Apr 2, 20255.526.055.405.935.93229,140
Apr 1, 20255.605.895.255.525.52112,874
Mar 28, 20256.056.155.405.505.50626,741
Mar 27, 20255.825.955.595.815.81401,271
Mar 26, 20255.976.075.665.715.71330,119
Mar 25, 20256.496.495.905.975.97297,954
Mar 24, 20256.356.706.256.276.27247,212
Mar 21, 20256.256.436.106.256.25241,120
Mar 20, 20256.986.986.206.266.26368,815
Mar 19, 20256.106.496.106.396.39147,312
Mar 18, 20256.066.246.016.046.0460,191
Mar 17, 20256.116.255.895.965.96155,213
Mar 13, 20256.316.516.076.156.1588,454
Mar 12, 20256.806.806.286.316.3124,507
Mar 11, 20256.716.775.526.476.47106,369
Mar 10, 20257.227.306.656.736.73170,550
Mar 7, 20256.687.216.477.097.09218,596
Mar 6, 20256.736.766.386.516.51176,408
Mar 5, 20256.406.586.336.516.5178,185
Mar 4, 20256.126.525.976.156.15117,449
Mar 3, 20256.516.786.016.186.18169,100
Feb 28, 20256.747.006.226.416.41227,041
Feb 27, 20257.107.156.716.786.7848,311
Feb 25, 20257.987.986.807.027.0271,097
Feb 24, 20257.827.847.247.267.2636,963
Feb 21, 20257.297.497.117.387.38104,719
Feb 20, 20257.107.297.087.197.1921,836
Feb 19, 20256.727.366.727.087.08133,895
Feb 18, 20256.786.986.546.576.57120,862
Feb 17, 20257.157.156.746.926.92128,783
Feb 14, 20257.457.536.917.107.1091,414
Feb 13, 20257.517.607.257.397.3999,521
Feb 12, 20257.617.677.257.437.43197,006
Feb 11, 20257.757.997.357.587.58117,969
Feb 10, 20258.008.007.737.807.8071,042
Feb 7, 20257.958.057.807.857.8547,665
Feb 6, 20258.108.267.937.957.9524,479
Feb 5, 20258.068.107.927.947.9489,897
Feb 4, 20258.128.207.917.947.9442,850
Feb 3, 20258.028.187.917.977.9729,748
Feb 1, 20258.048.297.888.138.13108,331
Jan 31, 20258.088.157.947.987.9831,680
Jan 30, 20258.308.308.018.038.03101,841
Jan 29, 20257.978.217.767.987.98303,127
Jan 28, 20258.108.247.737.977.97129,416
Jan 27, 20257.898.497.607.957.95206,946
Jan 24, 20258.248.247.787.857.85115,201
Jan 23, 20258.118.218.008.048.0446,575
Jan 22, 20258.128.227.968.068.0656,566
Jan 21, 20258.628.638.158.238.2397,516
Jan 20, 20258.529.018.428.658.65159,199
Jan 17, 20258.408.488.198.358.3558,290
Jan 16, 20258.288.398.178.358.3548,848
Jan 15, 20258.018.207.778.108.1043,219
Jan 14, 20257.487.997.487.857.8580,856
Jan 13, 20257.858.437.507.607.60272,477
Jan 10, 20258.598.638.108.208.20196,737
Jan 9, 20258.549.318.548.888.88246,088
Jan 8, 20257.908.477.708.478.47233,173
Jan 7, 20257.797.817.487.707.7042,900
Jan 6, 20258.158.157.557.667.66193,856
Jan 3, 20258.198.247.797.977.97212,161
Jan 2, 20258.498.498.148.178.17135,144
Jan 1, 20258.248.498.198.348.3487,554
Dec 31, 20248.308.308.118.278.2759,221
Dec 30, 20248.688.698.218.318.3177,741
Dec 27, 20248.578.658.318.478.4777,361
Dec 26, 20248.588.588.308.438.4350,667
Dec 24, 20248.378.458.198.398.3963,567
Dec 23, 20248.488.618.088.218.21100,805
Dec 20, 20248.428.598.218.348.3461,223
Dec 19, 20248.248.608.248.498.49176,519
Dec 18, 20248.528.788.308.488.48138,622
Dec 17, 20248.918.918.508.558.55135,583
Dec 16, 20249.029.098.718.758.7592,931
Dec 13, 20248.899.068.738.988.9895,815
Dec 12, 20249.329.328.718.828.82246,434
Dec 11, 20249.339.419.119.219.2158,334
Dec 10, 20249.709.708.909.119.11358,229
Dec 9, 20249.329.999.139.439.43316,437
Dec 6, 20248.799.258.709.109.10292,353
Dec 5, 20248.848.848.478.698.6992,125
Dec 4, 20248.828.848.528.668.6678,050
Dec 3, 20248.498.708.438.608.6092,806
Dec 2, 20248.488.608.308.368.36201,478
Nov 29, 20248.678.678.258.338.33154,604
Nov 28, 20248.348.658.348.558.55103,005
Nov 27, 20248.318.598.118.318.31479,795
Nov 26, 20248.108.247.958.198.1960,330
Nov 25, 20248.088.207.747.937.93164,846
Nov 22, 20247.898.507.897.947.94669,333
Nov 21, 20248.308.308.308.308.3050,849
Nov 19, 20248.318.738.318.738.73243,847
Nov 18, 20248.858.918.318.328.32220,744
Nov 14, 20248.178.758.178.748.74241,524
Nov 13, 20248.608.908.348.348.34262,809
Nov 12, 20248.999.158.688.778.77121,471
Nov 11, 20249.159.248.908.908.90311,105
Nov 8, 20249.819.819.369.369.36415,307
Nov 7, 20249.9810.259.759.859.85193,691
Nov 6, 20249.929.969.529.879.87151,363
Nov 4, 202410.2010.309.459.649.64623,152
Nov 1, 20249.929.929.749.929.92283,577
Oct 31, 20249.189.458.969.459.45494,730
Oct 29, 20248.809.058.368.998.99255,798
Oct 28, 20248.298.657.968.658.65329,235
Oct 25, 20248.898.898.248.248.24214,284
Oct 24, 20248.679.108.678.678.67667,130
Oct 23, 20249.129.409.129.129.12305,613
Oct 22, 20249.599.599.599.599.5935,840
Oct 21, 202410.3810.4110.0910.0910.09207,095
Oct 18, 202410.7510.8010.1910.6210.62891,064
Oct 17, 202410.5010.9010.0310.7210.72956,850
Oct 16, 202411.0911.1510.5010.5510.55317,062
Oct 15, 202410.9011.2510.7111.0511.05958,044
Oct 14, 202411.3211.3210.6810.8110.81691,344
Oct 11, 202410.9411.3010.8311.1011.101,139,040
Oct 10, 202411.5011.5010.6010.8310.831,421,171
Oct 9, 202410.3010.709.9110.7010.701,373,012
Oct 8, 20248.759.748.309.739.73717,626
Oct 7, 20249.329.518.868.868.86224,490
Oct 4, 202410.0410.309.329.329.32518,325
Oct 3, 20249.359.819.009.819.81779,401
Oct 1, 20248.819.358.819.359.351,532,419
Sep 30, 20249.069.278.768.918.91555,329
Sep 27, 20249.209.278.708.878.87195,759
Sep 26, 20248.809.368.539.099.09133,186
Sep 25, 20248.909.198.348.938.93473,631
Sep 24, 20249.439.438.608.768.7663,016
Sep 23, 20248.459.048.429.029.0285,858
Sep 20, 20248.499.048.428.618.61168,193
Sep 19, 20249.019.398.678.678.67171,547
Sep 18, 20249.449.689.129.129.12155,188
Sep 17, 20249.939.939.209.609.60424,449
Sep 16, 20249.469.469.469.469.4671,580
Sep 13, 20249.019.019.019.019.0130,459
Sep 12, 20248.838.848.718.848.84111,659
Sep 11, 20248.678.678.678.678.67231,504
Sep 10, 20248.508.508.508.508.5013,403
Sep 9, 20248.208.348.208.348.3442,163
Sep 6, 20248.338.338.188.188.1886,462
Sep 5, 20248.348.358.348.348.34135,127
Sep 4, 20248.518.518.518.518.5115,261
Sep 3, 20248.688.688.688.688.6820,635
Sep 2, 20248.858.858.858.858.8531,600
Aug 30, 20249.039.039.039.039.0339,761
Aug 29, 20249.219.219.219.219.2155,193
Aug 28, 20249.229.399.229.399.39454,319
Aug 26, 20248.929.038.909.039.03158,145
Aug 23, 20249.079.099.069.089.08117,733
Aug 22, 20249.309.319.249.249.2477,148
Aug 21, 20249.249.249.249.249.2472,459
Aug 20, 20249.469.609.429.429.42183,883
Aug 19, 20249.609.619.609.619.612,592,493
Aug 16, 20249.799.799.799.799.7949,999
Aug 14, 20249.989.989.989.989.9828,817
Aug 13, 202410.1810.1810.1810.1810.1819,589
Aug 12, 202410.3810.3810.3810.3810.38127,412
Aug 9, 202410.5910.5910.5910.5910.5929,422
Aug 8, 202410.8010.8010.8010.8010.8054,347
Aug 7, 202411.0211.0211.0211.0211.0296,249
Aug 6, 202411.0011.3610.9011.2411.241,402,412
Aug 5, 202410.2010.859.8310.8210.82536,163
Aug 2, 20249.9410.349.4510.3410.34313,960
Aug 1, 202410.3510.449.529.859.852,668,278
Jul 31, 20249.449.979.369.959.951,868,425
Jul 30, 20249.399.509.309.509.502,700,511
Jul 29, 20249.059.058.939.059.051,502,704
Jul 26, 20248.638.638.538.628.62254,924
Jul 25, 20248.468.478.468.478.47231,766
Jul 24, 20248.018.318.018.318.31293,637
Jul 23, 20248.158.158.158.158.1544,175
Jul 22, 20248.318.318.318.318.3135,161
Jul 19, 20248.478.478.478.478.47132,816
Jul 18, 20248.988.988.648.648.641,930,787
Jul 16, 20248.818.818.818.818.81635,150
Jul 15, 20248.648.648.648.648.64206,614
Jul 12, 20248.488.488.488.488.48196,439
Jul 11, 20248.328.328.328.328.32218,983
Jul 10, 20248.168.168.168.168.16443,556
Jul 9, 20248.008.007.918.008.00489,311
Jul 8, 20247.957.957.847.857.85118,648
Jul 5, 20248.008.107.988.008.0063,470
Jul 4, 20247.827.977.827.977.9745,494
Jul 3, 20247.677.827.677.827.8243,143
Jul 2, 20247.617.677.617.677.67113,885
Jul 1, 20247.747.747.637.707.70134,784
Jun 28, 20247.817.817.787.787.78120,691
Jun 27, 20247.807.807.657.667.66179,406
Jun 26, 20247.798.007.797.807.80150,647
Jun 25, 20247.997.997.947.947.9493,087
Jun 24, 20248.168.168.008.108.10162,552
Jun 21, 20248.298.298.008.008.00405,861
Jun 20, 20248.138.138.138.138.13553,154
Jun 19, 20247.987.987.987.987.98293,512
Jun 18, 20247.837.837.837.837.83103,090
Jun 14, 20247.687.687.687.687.6847,640
Jun 13, 20247.537.537.537.537.5351,723
Jun 12, 20247.307.397.307.397.39109,175
Jun 11, 20247.257.257.257.257.25150,788
Jun 10, 20247.267.407.267.267.26170,492
Jun 7, 20247.407.407.407.407.40168,268
Jun 6, 20247.267.267.267.267.26112,603
Jun 5, 20247.127.127.127.127.12807,682
Jun 4, 20247.917.917.177.267.263,847,531
Jun 3, 20247.547.547.547.547.541,536,333
May 31, 20247.197.197.197.197.19289,064
May 30, 20246.856.856.856.856.8560,227
May 29, 20246.536.536.536.536.5352,905
May 28, 20246.316.486.106.226.22103,564
May 27, 20246.476.606.116.186.1896,393
May 24, 20246.256.536.256.416.41264,350
May 23, 20245.936.225.936.226.22185,179
May 22, 20246.046.045.865.935.9316,067
May 21, 20246.106.175.905.925.9219,555
May 17, 20245.816.195.815.975.9750,489
May 16, 20245.906.115.706.006.0037,438
May 15, 20246.286.285.905.955.9564,075
May 14, 20245.966.255.966.166.1671,670
May 13, 20246.036.205.625.965.96108,643
May 10, 20245.995.995.915.915.9156,128
May 9, 20246.106.106.036.036.0345,283
May 8, 20246.246.246.126.156.1510,839
May 7, 20246.106.125.896.126.12107,819
May 6, 20246.006.106.006.006.0049,417
May 3, 20246.206.206.126.126.1231,977
May 2, 20246.106.306.106.246.2497,218
Apr 30, 20246.006.216.006.216.2169,871
Apr 29, 20246.096.096.096.096.0929,182
Apr 26, 20246.216.216.216.216.2124,548
Apr 25, 20246.336.336.336.336.3326,056
Apr 24, 20246.476.476.256.456.4558,576
Apr 23, 20246.356.356.356.356.3513,029
Apr 22, 20246.056.236.056.236.2320,034