BSE - Delayed Quote INR

Zee Media Corporation Limited (ZEEMEDIA.BO)

Compare
16.19
-0.84
(-4.93%)
At close: 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 202517.0517.0816.1816.1916.19218,132
Feb 1, 202517.5017.5916.7617.0317.03112,498
Jan 31, 202517.0217.2216.5917.0217.02132,176
Jan 30, 202516.6316.9416.2316.5316.53206,073
Jan 29, 202515.6816.3615.3616.3616.36335,023
Jan 28, 202516.7016.7015.5915.5915.59509,788
Jan 27, 202516.5016.8716.4116.4116.41256,851
Jan 24, 202517.7817.9317.2017.2717.27138,836
Jan 23, 202517.4517.9117.4517.7317.7374,503
Jan 22, 202517.9018.2216.8217.6117.61334,165
Jan 21, 202518.5018.7717.5317.6917.69253,884
Jan 20, 202518.9018.9018.1618.2318.2390,973
Jan 17, 202518.4518.8818.2118.5318.5393,999
Jan 16, 202518.5019.0018.4418.4518.45164,131
Jan 15, 202518.8919.2418.0118.2818.28213,908
Jan 14, 202519.4019.8518.6018.8418.84281,421
Jan 13, 202519.5019.8219.0019.0019.00153,536
Jan 10, 202520.6021.4019.9620.0020.00485,861
Jan 9, 202521.7721.7720.1421.0121.01250,800
Jan 8, 202520.3021.1420.3021.1421.14221,798
Jan 7, 202518.7420.1918.7020.1420.14243,771
Jan 6, 202520.4920.6219.2319.2319.23237,146
Jan 3, 202519.2820.9019.2720.2420.24586,118
Jan 2, 202519.5520.1019.0219.9519.95615,278
Jan 1, 202518.4019.1617.9019.1619.16733,585
Dec 31, 202417.3318.2517.1018.2518.25360,718
Dec 30, 202417.5517.9817.2217.3917.39113,920
Dec 27, 202418.3918.3917.5117.7217.7225,610
Dec 26, 202418.1718.2317.5118.1318.1358,643
Dec 24, 202417.8618.1917.7017.8517.8542,319
Dec 23, 202418.0718.3717.5117.6917.6966,767
Dec 20, 202418.8019.5518.2918.3518.35320,215
Dec 19, 202419.1919.3018.1619.2519.2582,044
Dec 18, 202419.7519.9018.8519.0219.0296,351
Dec 17, 202419.0120.1619.0019.7119.71165,071
Dec 16, 202419.2219.8019.1019.2019.2065,538
Dec 13, 202419.1519.9619.1519.6419.6481,263
Dec 12, 202420.0420.3319.5019.9919.9955,882
Dec 11, 202419.8920.4519.6019.6519.6541,368
Dec 10, 202420.4420.9019.6220.1520.15220,359
Dec 9, 202421.0521.3020.3620.6520.65249,151
Dec 6, 202421.9022.0020.5021.4321.43185,326
Dec 5, 202421.9922.4821.0021.4721.47272,967
Dec 4, 202421.8221.8220.5521.7121.71384,269
Dec 3, 202420.7520.7920.7520.7920.7916,273
Dec 2, 202418.9119.8018.9119.8019.8045,117
Nov 29, 202417.9118.9517.9118.8618.86131,827
Nov 28, 202418.2819.1617.7818.0718.07290,341
Nov 27, 202417.7518.5517.6018.2518.2580,033
Nov 26, 202418.0018.6017.7017.9017.90188,689
Nov 25, 202418.5418.9617.5118.3618.3693,489
Nov 22, 202418.4518.8417.9018.2018.2049,679
Nov 21, 202419.8919.8918.4018.4718.4771,960
Nov 19, 202418.2519.1418.2519.1019.1050,862
Nov 18, 202418.7819.5517.8318.2318.23145,037
Nov 14, 202419.2119.5018.0118.6518.65144,736
Nov 13, 202419.2620.6518.7618.8018.80205,877
Nov 12, 202419.2720.2219.2719.7419.74115,482
Nov 11, 202419.0320.3919.0319.2619.26270,622
Nov 8, 202420.3520.7819.7319.7519.75218,047
Nov 7, 202421.5521.5520.2520.7620.7664,655
Nov 6, 202420.8921.5020.5021.2221.22468,067
Nov 4, 202420.5621.4019.4620.7520.75265,284
Nov 1, 202419.7220.5519.7220.4820.48302,277
Oct 31, 202420.3920.3919.1519.5819.58174,492
Oct 29, 202417.6019.1517.5119.1519.15345,602
Oct 28, 202418.9018.9018.2418.2418.243,165,460
Oct 25, 202420.1020.6619.1919.1919.19243,888
Oct 24, 202419.7120.7819.6120.1920.19118,983
Oct 23, 202420.3520.5019.8019.9419.94485,675
Oct 22, 202422.4522.4520.8420.8420.84223,516
Oct 21, 202422.4922.5321.8521.9321.93461,434
Oct 18, 202421.6822.5020.7321.4621.46180,241
Oct 17, 202421.9022.8321.1521.6421.64170,864
Oct 16, 202422.3922.5021.4021.7521.75628,603
Oct 15, 202422.9022.9522.0022.4222.42532,634
Oct 14, 202420.6122.4920.5122.4922.49628,675
Oct 11, 202422.5022.5021.4221.4221.42394,872
Oct 10, 202423.2023.7222.2022.5422.54461,474
Oct 9, 202422.8923.6722.5523.3623.36406,123
Oct 8, 202421.4822.5520.4122.5522.55497,678
Oct 7, 202422.7123.7421.4821.4821.482,273,447
Oct 4, 202422.6123.4922.6122.6122.615,079,112
Oct 3, 202425.8126.2923.7923.7923.794,740,646
Oct 1, 202423.8925.0423.2825.0425.044,526,332
Sep 30, 202422.4422.7720.1622.7722.777,361,956
Sep 27, 202420.4020.7019.3620.7020.709,040,303
Sep 26, 202416.4018.8215.5818.8218.827,392,168
Sep 25, 202415.0116.5614.9915.6915.694,165,627
Sep 24, 202414.0814.4913.8513.9513.95940,080
Sep 23, 202412.9214.4312.9214.0814.085,380,789
Sep 20, 202412.8013.1912.7113.0313.03533,205
Sep 19, 202412.7513.1012.4812.9812.981,065,689
Sep 18, 202412.8313.2212.7012.7412.74218,840
Sep 17, 202413.1013.2512.7512.9012.90615,665
Sep 16, 202413.3913.5012.9813.1513.151,362,424
Sep 13, 202412.4913.2412.4513.1713.17971,403
Sep 12, 202412.6212.7012.1812.3412.34640,340
Sep 11, 202413.0013.0012.4612.5012.50827,276
Sep 10, 202412.5113.3312.5112.8512.85926,501
Sep 9, 202412.6112.7512.4212.6412.64382,845
Sep 6, 202412.9613.0512.5112.6112.61877,239
Sep 5, 202413.0013.2312.9312.9812.98627,744
Sep 4, 202413.0713.1712.9613.0013.00372,346
Sep 3, 202413.2513.2813.0013.0713.07324,394
Sep 2, 202413.3313.3713.0813.1513.15453,983
Aug 30, 202413.5013.6213.2413.2913.29363,073
Aug 29, 202413.4313.6913.4013.5913.59726,217
Aug 28, 202414.0214.1013.4113.5213.521,303,906
Aug 26, 202413.2113.3312.9813.0513.05416,001
Aug 23, 202413.3813.4713.2013.2513.25450,555
Aug 22, 202413.4013.6013.3513.3813.38814,557
Aug 21, 202413.2313.7313.2213.3313.33916,859
Aug 20, 202413.3013.4113.1613.2313.23297,016
Aug 19, 202413.1513.4413.1513.2713.27277,077
Aug 16, 202413.4813.4813.0713.1513.15362,935
Aug 14, 202413.2913.3413.0213.0713.07678,591
Aug 13, 202414.0014.0013.1913.3213.32896,453
Aug 12, 202413.6413.8813.3513.8213.82716,820
Aug 9, 202413.8414.0013.5713.6413.64616,195
Aug 8, 202414.0114.2813.5013.6213.62796,555
Aug 7, 202413.9913.9913.5413.8513.85786,759
Aug 6, 202413.7114.2013.5013.5313.531,012,231
Aug 5, 202414.0614.2013.4513.6613.662,088,889
Aug 2, 202414.4914.7614.2914.6114.611,047,987
Aug 1, 202415.2015.3014.5114.5914.591,651,154
Jul 31, 202414.7315.3814.4815.1415.143,527,247
Jul 30, 202413.7914.9413.6014.5714.573,547,434
Jul 29, 202413.7613.9413.6213.6613.661,008,225
Jul 26, 202413.9513.9613.5813.6413.641,381,776
Jul 25, 202413.6014.0213.1713.6913.691,957,948
Jul 24, 202412.8613.8312.8613.5613.561,686,499
Jul 23, 202412.9013.2012.3013.0313.031,413,735
Jul 22, 202412.8613.3412.4912.8412.842,205,678
Jul 19, 202414.0014.0013.0513.1213.121,724,031
Jul 18, 202414.6114.6113.8713.9513.951,550,718
Jul 16, 202414.9015.2014.3114.6114.61631,294
Jul 15, 202414.9915.2514.6714.8814.881,832,772
Jul 12, 202415.0715.3914.8015.0115.012,190,410
Jul 11, 202414.8914.9714.6814.7414.74914,915
Jul 10, 202415.3015.3914.5414.8714.872,154,555
Jul 9, 202415.5415.8815.2915.4115.411,470,717
Jul 8, 202415.6316.0015.2715.6615.662,154,480
Jul 5, 202414.7715.7514.7015.6215.622,710,293
Jul 4, 202415.0215.2014.5614.7614.761,454,189
Jul 3, 202414.9415.0014.6514.8114.81991,355
Jul 2, 202414.7215.0914.5514.6314.631,736,711
Jul 1, 202414.6614.9114.6514.7114.711,295,227
Jun 28, 202414.6915.1414.6514.8914.891,789,751
Jun 27, 202415.0215.1714.5514.6814.683,038,611
Jun 26, 202414.4115.5314.2814.5714.576,773,292
Jun 25, 202414.3514.6314.2214.3314.331,473,803
Jun 24, 202414.2614.5314.1714.2914.29615,786
Jun 21, 202414.3914.4314.1214.2014.20866,015
Jun 20, 202414.4314.5914.1614.2114.21960,488
Jun 19, 202414.7214.7214.2514.4414.44786,975
Jun 18, 202414.4614.7514.2014.5914.591,285,285
Jun 14, 202414.9015.1414.2014.4414.441,163,731
Jun 13, 202415.5015.5014.5914.8814.882,928,718
Jun 12, 202414.9915.6514.6515.4215.422,025,213
Jun 11, 202414.6015.2114.6014.8414.843,568,612
Jun 10, 202414.1014.9813.8214.8014.801,633,823
Jun 7, 202414.5514.5914.0314.0914.091,649,720
Jun 6, 202413.1514.4913.1214.3714.372,718,825
Jun 5, 202413.4413.6812.5712.9412.941,320,961
Jun 4, 202413.7113.7110.7611.4111.411,931,084
Jun 3, 202413.5113.8013.3113.4413.441,545,875
May 31, 202413.7013.9013.0813.2113.211,823,594
May 30, 202414.1014.2013.5413.7013.701,695,605
May 29, 202413.4914.4013.3514.0614.061,127,451
May 28, 202414.2514.3913.5013.5913.591,513,579
May 27, 202414.5915.0514.0014.2514.251,828,225
May 24, 202414.1414.4513.9014.1414.141,111,871
May 23, 202413.8914.3013.4614.1414.142,091,626
May 22, 202413.6313.8813.2113.7913.791,727,985
May 21, 202412.9513.7012.9313.6313.63750,305
May 17, 202412.8213.2412.8212.9812.981,015,554
May 16, 202413.1813.2812.7712.9112.911,497,286
May 15, 202413.4213.4613.0313.1713.172,264,655
May 14, 202412.4513.2412.4513.1113.112,686,029
May 13, 202412.2012.6211.7512.3112.312,075,725
May 10, 202411.1412.3010.8312.1212.124,808,853
May 9, 202410.8411.2310.5211.0911.091,604,488
May 8, 202410.5610.8310.4710.7410.74828,907
May 7, 202410.9810.9810.3610.5610.561,502,384
May 6, 202411.0511.1110.7510.9010.901,343,565
May 3, 202411.2011.2910.9711.0411.041,201,744
May 2, 202411.2111.3010.9611.0711.07857,867
Apr 30, 202411.2611.3511.1411.2111.211,057,171
Apr 29, 202411.3511.5111.1811.2511.251,203,610
Apr 26, 202411.1911.6011.1211.3011.302,591,025
Apr 25, 202411.0711.2811.0511.1211.121,145,309
Apr 24, 202411.2011.2310.9711.0711.07597,873
Apr 23, 202411.0411.2410.9611.0711.071,223,405
Apr 22, 202411.0011.1210.8510.9610.961,084,096
Apr 19, 202411.0811.0810.8510.9210.921,850,786
Apr 18, 202411.4011.5211.0011.1111.112,397,826
Apr 16, 202410.9411.5510.9411.3511.351,639,597
Apr 15, 202411.1011.2810.8111.0411.042,263,631
Apr 12, 202411.6711.8211.1711.2411.241,700,188
Apr 10, 202411.7611.9811.6811.7811.781,350,949
Apr 9, 202412.1712.1711.6411.8111.81853,363
Apr 8, 202412.3712.3711.8811.9611.96824,889
Apr 5, 202412.2312.2711.8912.1312.132,322,996
Apr 4, 202412.3412.3911.9712.2212.222,559,425
Apr 3, 202411.4612.2411.4612.0112.013,404,422
Apr 2, 202411.6011.9311.3711.8311.833,061,489
Apr 1, 202410.6211.7610.5711.5611.563,180,053
Mar 28, 202410.5110.8510.3010.4210.423,546,711
Mar 27, 202410.8011.0510.3510.4310.432,568,483
Mar 26, 202411.0111.0210.7110.8010.801,694,662
Mar 22, 202411.0311.3510.9211.0711.071,371,570
Mar 21, 202410.8611.0910.7910.9510.951,111,253
Mar 20, 202410.6510.7610.2610.6910.693,693,993
Mar 19, 202410.8111.0810.3710.5110.512,738,848
Mar 18, 202410.8511.4710.5510.8310.835,330,807
Mar 15, 202411.2911.6510.7811.0811.083,702,686
Mar 14, 202410.3611.3510.1711.2911.293,504,954
Mar 13, 202411.3911.6710.0010.3410.344,263,653
Mar 12, 202411.7411.8711.1411.5211.523,269,798
Mar 11, 202412.1012.3211.6111.7611.763,012,321
Mar 7, 202412.1012.6612.0312.4012.404,296,620
Mar 6, 202412.4912.4911.8912.1012.102,720,567
Mar 5, 202412.9113.0312.1512.3712.373,139,690
Mar 4, 202413.6413.6412.7112.8312.833,663,846
Mar 1, 202413.9014.0513.4713.6213.621,594,210
Feb 29, 202413.5313.8813.2513.7513.752,974,129
Feb 28, 202414.4914.5713.2913.5213.522,797,280
Feb 27, 202414.7614.9614.3614.4814.482,176,251
Feb 26, 202415.0015.1714.8214.9114.911,423,376
Feb 23, 202414.7815.3014.7815.0715.071,790,374
Feb 22, 202414.9215.0914.3014.9814.982,832,797
Feb 21, 202415.8115.8214.4514.6714.678,485,757
Feb 20, 202416.0316.7316.0016.2816.285,417,788
Feb 19, 202416.1016.2515.5815.6915.692,839,167
Feb 16, 202415.3716.6115.3516.0316.034,203,731
Feb 15, 202415.3516.0015.3415.4315.433,081,331
Feb 14, 202415.1415.8214.8515.2715.272,397,135
Feb 13, 202415.2015.6114.9315.1315.133,035,968
Feb 12, 202416.6816.9414.9015.3115.312,413,121
Feb 9, 202415.5016.7414.8916.4216.423,531,416
Feb 8, 202415.6715.9515.4315.6915.693,350,039
Feb 7, 202414.8615.7014.8615.4515.453,023,202
Feb 6, 202414.9915.0014.6214.8514.851,439,352
Feb 5, 202414.9515.2014.6514.8314.832,927,314

Related Tickers

TVTODAY.BO T.V. Today Network Limited
185.10
-2.96%
 
GTN-A Gray Media, Inc.
7.40
-0.34%
 
SBGI Sinclair, Inc.
14.54
-0.75%
 
NXST Nexstar Media Group, Inc.
152.23
-0.65%
 
GTN Gray Media, Inc.
3.7000
-1.07%
 
FUBO fuboTV Inc.
4.1600
+2.97%