NSE - Delayed Quote INR

Zee Media Corporation Limited (ZEEMEDIA.NS)

Compare
18.48
+0.22
+(1.20%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202518.6419.0018.4018.4818.48612,888
Jan 15, 202519.1019.1918.0518.2618.261,791,410
Jan 14, 202518.9619.8918.5918.8318.831,830,010
Jan 13, 202519.4019.9018.9518.9518.95959,678
Jan 10, 202520.7021.8019.9519.9519.954,117,741
Jan 9, 202521.6021.6520.2021.0121.013,151,455
Jan 8, 202521.1521.1520.6121.1521.156,212,474
Jan 7, 202518.6520.1918.6520.1520.152,754,426
Jan 6, 202520.2020.6019.2319.2319.232,642,092
Jan 3, 202519.4920.8419.3020.2520.252,954,478
Jan 2, 202519.5119.9119.0519.8519.856,190,834
Jan 1, 202518.1918.9717.8818.9718.971,464,959
Dec 31, 202417.2118.0716.7518.0718.07839,770
Dec 30, 202417.7217.9416.8517.2117.21499,796
Dec 27, 202418.2018.2917.3517.7217.721,919,458
Dec 26, 202417.8818.3017.8818.1618.161,062,319
Dec 24, 202418.0018.3017.6017.9517.951,328,631
Dec 23, 202418.3018.7017.9018.1418.14616,673
Dec 20, 202418.9519.0018.1218.5318.531,195,059
Dec 19, 202419.0019.9018.1019.0019.00953,672
Dec 18, 202420.1520.1518.7519.0419.04679,141
Dec 17, 202419.1019.9918.8919.7019.701,535,364
Dec 16, 202419.7919.8519.2119.3619.36531,892
Dec 13, 202419.8220.5019.3119.8919.89551,991
Dec 12, 202419.9420.4019.3519.9519.95911,670
Dec 11, 202420.2620.2719.4519.6719.67933,995
Dec 10, 202420.7821.0019.9820.1720.17993,894
Dec 9, 202422.0022.0020.5020.7020.70810,810
Dec 6, 202421.7521.8020.6621.3321.331,267,937
Dec 5, 202421.9721.9721.0021.7421.741,886,574
Dec 4, 202421.9021.9020.6821.7021.706,187,075
Dec 3, 202420.8620.8620.8620.8620.86551,601
Dec 2, 202419.2119.8719.2119.8719.871,633,942
Nov 29, 202418.4019.1018.0218.9318.931,067,227
Nov 28, 202418.4418.5017.9218.2818.28855,691
Nov 27, 202417.8018.4517.5418.2418.241,123,821
Nov 26, 202418.2118.6417.4017.9217.921,152,488
Nov 25, 202418.6018.8518.1018.2118.21781,987
Nov 22, 202418.5018.8817.9018.2218.221,129,791
Nov 21, 202419.3319.3318.4318.5018.501,562,738
Nov 19, 202418.5619.4818.5619.4119.411,079,037
Nov 18, 202418.1519.1317.9018.5618.56618,119
Nov 14, 202418.9019.2817.9018.6718.67845,609
Nov 13, 202419.6919.9418.7318.7318.731,019,350
Nov 12, 202419.6620.5019.5219.7219.721,869,442
Nov 11, 202419.3920.1519.0119.6619.661,301,150
Nov 8, 202420.4920.4919.4019.6019.601,184,432
Nov 7, 202421.4921.4920.2120.4320.43970,135
Nov 6, 202420.6921.5520.0021.2821.282,991,513
Nov 5, 202420.7621.2119.7620.5520.552,960,054
Nov 4, 202420.8921.0019.6020.8020.801,503,911
Nov 1, 202419.5020.2919.1020.2820.281,190,530
Oct 31, 202419.9920.1419.2019.3319.331,324,826
Oct 30, 202419.4020.1018.1920.0220.024,381,229
Oct 29, 202417.6519.1517.6519.1519.152,527,057
Oct 28, 202418.2418.5018.2418.2418.243,282,963
Oct 25, 202420.4720.4719.2019.2019.201,281,520
Oct 24, 202419.7520.8919.7020.2220.222,596,374
Oct 23, 202420.4020.4019.7319.9819.989,337,080
Oct 22, 202421.9521.9520.7720.7720.77915,922
Oct 21, 202422.4822.7021.2021.8721.8710,779,939
Oct 18, 202421.2622.5020.7021.9021.907,712,483
Oct 17, 202422.0023.0021.1321.7621.7610,519,011
Oct 16, 202422.0022.6021.4422.0222.023,707,611
Oct 15, 202422.4022.8821.8022.4422.4412,782,857
Oct 14, 202420.8122.4820.8022.4722.476,009,243
Oct 11, 202422.5422.5421.4121.4121.413,214,407
Oct 10, 202424.2024.2022.2022.5422.542,788,379
Oct 9, 202422.8323.6022.7023.3023.308,147,149
Oct 8, 202420.5122.5720.4222.5622.5611,082,432
Oct 7, 202422.7023.7521.5021.5021.5037,668,509
Oct 4, 202422.6423.5022.6422.6422.6449,823,570
Oct 3, 202425.8926.3523.8423.8423.8464,440,240
Oct 1, 202423.7025.1023.2125.1025.1063,717,377
Sep 30, 202422.5522.8220.1122.8222.8277,667,218
Sep 27, 202420.4020.7519.3520.7520.7567,452,431
Sep 26, 202416.3018.8715.5618.8718.87114,001,672
Sep 25, 202415.4016.4015.0015.7315.7374,578,075
Sep 24, 202414.1014.5013.8513.9713.978,746,639
Sep 23, 202413.0114.4512.9214.0914.0923,320,505
Sep 20, 202413.0013.2012.6913.0113.013,245,274
Sep 19, 202412.6613.1012.4512.9712.977,996,414
Sep 18, 202413.0013.0912.7012.7312.732,026,488
Sep 17, 202413.2113.2612.7512.9212.923,723,630
Sep 16, 202413.2313.5212.9813.2013.205,037,138
Sep 13, 202412.5013.2412.4413.1713.178,122,783
Sep 12, 202412.5512.6912.2612.3712.373,098,777
Sep 11, 202412.9012.9812.4812.5112.512,811,128
Sep 10, 202412.6513.3312.6512.8512.854,497,120
Sep 9, 202412.6212.7412.4212.6312.631,695,064
Sep 6, 202412.9713.0512.5012.5912.594,375,038
Sep 5, 202413.0113.2312.9312.9612.962,981,794
Sep 4, 202412.9913.1712.9612.9912.992,267,445
Sep 3, 202413.2913.2913.0213.0413.042,333,482
Sep 2, 202413.3613.4013.0813.1613.163,500,391
Aug 30, 202413.6113.6113.2013.3013.302,872,106
Aug 29, 202413.5513.7013.4113.6113.614,143,919
Aug 28, 202414.0014.1513.4513.5213.527,161,290
Aug 27, 202413.1514.4212.9313.9013.9023,186,516
Aug 26, 202413.3313.3312.9913.0513.053,635,906
Aug 23, 202413.4713.4913.2413.2613.262,024,498
Aug 22, 202413.4013.6013.3413.3913.392,284,553
Aug 21, 202413.2513.7413.2213.3213.323,779,105
Aug 20, 202413.3313.4113.0813.2113.211,656,765
Aug 19, 202413.2813.4913.2113.2513.252,092,794
Aug 16, 202413.2913.3713.1213.1613.161,676,224
Aug 14, 202413.4013.4013.0413.0913.093,085,476
Aug 13, 202413.9013.9013.1713.2913.292,982,041
Aug 12, 202413.6413.9013.3613.8113.812,883,962
Aug 9, 202413.7114.1013.5713.6413.642,229,672
Aug 8, 202413.9514.3013.4913.5613.567,186,063
Aug 7, 202413.7014.2513.5313.8713.874,217,911
Aug 6, 202413.9814.2113.5013.5313.534,237,662
Aug 5, 202414.0114.2713.4413.6513.658,730,403
Aug 2, 202414.3014.7914.2514.5914.596,542,506
Aug 1, 202415.1915.3114.5114.6214.629,116,225
Jul 31, 202414.7015.4514.4715.1315.1319,050,567
Jul 30, 202413.6514.9413.6314.5514.5518,653,388
Jul 29, 202413.7513.9413.6013.6513.654,520,578
Jul 26, 202413.8013.9813.5213.6213.625,367,286
Jul 25, 202413.4514.0213.2113.6913.698,852,074
Jul 24, 202412.9413.8712.9013.5513.559,752,623
Jul 23, 202412.8613.3012.2512.9912.998,463,826
Jul 22, 202413.0013.3511.8012.7112.7111,125,605
Jul 19, 202413.9314.0213.0113.1013.1010,279,938
Jul 18, 202414.5914.6213.8113.9313.939,375,855
Jul 16, 202414.9315.2114.2514.5714.577,185,567
Jul 15, 202415.3015.3014.6514.8914.8911,225,622
Jul 12, 202415.2415.3914.8214.9714.9712,428,487
Jul 11, 202414.8614.9814.6014.6914.693,935,115
Jul 10, 202415.3715.3714.5314.8614.869,439,417
Jul 9, 202415.6015.9015.1715.3715.379,853,468
Jul 8, 202415.9916.0515.2115.6615.6614,235,126
Jul 5, 202414.8415.7514.7015.6015.6024,414,130
Jul 4, 202415.1015.2014.8014.8514.8510,759,351
Jul 3, 202415.0915.0914.6214.8614.867,767,192
Jul 2, 202414.7215.0914.5114.6414.649,898,439
Jul 1, 202414.9014.9114.6514.7114.715,859,304
Jun 28, 202414.6615.1514.6514.8814.8813,088,261
Jun 27, 202415.1015.1814.5514.6614.6617,699,146
Jun 26, 202414.3515.5314.0014.5514.5553,943,995
Jun 25, 202414.3114.6414.2114.3114.319,352,015
Jun 24, 202414.4014.5414.1514.2614.263,562,778
Jun 21, 202414.3214.4514.1114.2114.215,058,668
Jun 20, 202414.5514.5814.1514.2014.206,373,886
Jun 19, 202414.7014.7014.2614.4614.468,398,993
Jun 18, 202414.4314.7514.2114.5914.599,284,122
Jun 14, 202414.9915.1414.1014.3914.399,906,468
Jun 13, 202415.4515.4814.7014.9114.919,913,228
Jun 12, 202414.9515.6514.6215.4015.4022,038,902
Jun 11, 202414.9915.2514.7614.8514.8517,965,921
Jun 10, 202414.1515.0013.8114.7714.7713,897,850
Jun 7, 202414.5514.5514.0514.1014.107,615,073
Jun 6, 202413.0514.5013.0514.4014.4018,373,890
Jun 5, 202413.4513.7012.1012.9512.9515,430,715
Jun 4, 202413.5013.5510.8011.5011.5011,561,217
Jun 3, 202413.6513.8513.3013.4513.455,295,676
May 31, 202413.8513.9013.0513.2013.206,932,978
May 30, 202414.1014.2513.5513.7513.755,361,262
May 29, 202413.4014.4013.3514.1014.106,727,912
May 28, 202414.4014.4013.4513.6013.605,938,886
May 27, 202414.4015.1013.9514.2514.2511,342,066
May 24, 202414.1014.4513.9014.1514.157,591,971
May 23, 202413.8014.3013.4514.1514.1515,138,262
May 22, 202413.6513.9013.1513.8013.809,068,480
May 21, 202413.1513.7012.9513.6513.658,248,146
May 17, 202412.9013.2512.8513.0013.007,306,576
May 16, 202413.2013.3012.8012.9512.954,601,091
May 15, 202413.4513.5013.0013.1513.1510,113,923
May 14, 202412.6513.2512.5513.1513.1518,163,078
May 13, 202412.2012.6511.7512.3512.3510,569,805
May 10, 202411.0512.4010.8012.1512.1518,260,024
May 9, 202410.8011.1510.5011.0511.057,600,352
May 8, 202410.5510.8010.4510.7510.752,847,921
May 7, 202410.9010.9510.4010.5510.556,086,453
May 6, 202411.1011.2010.7510.9010.904,868,223
May 3, 202411.2511.3011.0011.0511.054,066,476
May 2, 202411.2511.3011.0011.0511.053,357,640
Apr 30, 202411.2511.3511.1011.2011.203,645,423
Apr 29, 202411.3511.5511.1511.2011.205,750,277
Apr 26, 202411.1511.6011.1011.3511.358,916,408
Apr 25, 202411.1011.3011.0011.1011.103,570,754
Apr 24, 202411.1011.2511.0011.0511.052,675,000
Apr 23, 202411.0011.2510.9511.1011.104,064,949
Apr 22, 202411.0011.1010.8510.9510.952,996,077
Apr 19, 202411.0011.0510.8510.9010.904,089,437
Apr 18, 202411.4511.5011.0011.1011.107,267,031
Apr 16, 202410.9511.7010.9011.3511.357,209,208
Apr 15, 202411.0511.3010.8011.0011.009,740,121
Apr 12, 202411.6011.8511.1511.2511.257,047,786
Apr 10, 202411.8511.9511.6511.7511.753,284,829
Apr 9, 202412.0512.0511.6011.8011.803,923,691
Apr 8, 202412.3012.3511.8511.9511.954,772,877
Apr 5, 202412.2512.2511.8512.1512.157,244,578
Apr 4, 202412.3512.5011.9512.2012.208,883,787
Apr 3, 202411.5012.2511.5012.0012.0016,231,886
Apr 2, 202411.6511.9011.4011.8011.8011,690,590
Apr 1, 202410.5512.1010.5511.5511.5515,651,791
Mar 28, 202410.5010.8510.3510.4010.408,243,380
Mar 27, 202410.8011.0510.3010.4010.4010,014,474
Mar 26, 202411.0011.0510.7010.8010.806,216,115
Mar 22, 202411.0011.3510.9011.0511.058,547,377
Mar 21, 202410.8511.1010.7510.9510.955,774,348
Mar 20, 202410.6010.8010.2510.7010.708,069,996
Mar 19, 202410.8511.0510.3510.4510.458,975,131
Mar 18, 202410.5011.5010.5010.8510.858,397,704
Mar 15, 202411.3511.7010.8011.0511.0514,007,134
Mar 14, 202410.4511.4010.1511.2511.2518,500,163
Mar 13, 202411.5511.7010.0010.4510.4518,726,193
Mar 12, 202411.7011.9011.1011.5011.5014,811,874
Mar 11, 202412.0012.3011.6011.7511.7513,318,580
Mar 7, 202412.1012.7012.0512.4012.4013,586,717
Mar 6, 202412.4512.5011.9012.1012.1015,273,542
Mar 5, 202412.9013.0512.2512.4012.4011,777,903
Mar 4, 202413.6013.6512.7012.8512.8511,641,303
Mar 1, 202413.9014.1013.5013.6013.605,814,999
Feb 29, 202413.6013.9013.2513.8013.8010,954,524
Feb 28, 202414.4014.5513.2513.4513.4515,746,858
Feb 27, 202414.7514.9514.4014.5014.506,474,874
Feb 26, 202414.9515.2014.8514.9014.905,798,626
Feb 23, 202415.0515.3014.9515.0515.0510,270,241
Feb 22, 202414.8515.1014.3015.0015.0016,164,710
Feb 21, 202415.8015.8014.5514.7014.7036,688,272
Feb 20, 202416.2516.7516.0016.2016.2036,284,000
Feb 19, 202416.1516.2515.6015.7015.7010,167,697
Feb 16, 202415.3016.6515.3016.0016.0026,926,166
Feb 15, 202415.3516.0515.3015.4515.4513,454,373
Feb 14, 202415.1015.8014.8515.2515.2514,273,370
Feb 13, 202415.1515.6014.9515.1515.1511,289,502
Feb 12, 202416.7516.9014.9015.2515.2515,560,078
Feb 9, 202415.5016.7514.9016.5016.5037,839,793
Feb 8, 202415.5015.9515.4015.7015.7016,474,283
Feb 7, 202414.9015.7514.8515.4515.4514,524,288
Feb 6, 202414.9515.0014.6014.8514.857,894,229
Feb 5, 202414.9515.2514.6514.8514.8514,538,520
Feb 2, 202414.9015.1514.6014.8514.8512,588,044
Feb 1, 202414.4515.1014.4014.8014.808,500,889
Jan 31, 202414.5015.0514.2514.8514.8513,064,178
Jan 30, 202414.0515.0513.9014.4514.4526,880,571
Jan 29, 202414.1014.3013.9014.0014.0010,637,199
Jan 25, 202414.3014.4513.9514.0514.0511,868,562
Jan 24, 202414.0514.5013.8514.2514.2524,543,335
Jan 23, 202413.3014.8513.3013.8513.8548,879,083
Jan 19, 202416.8017.1015.5015.8515.8541,477,856
Jan 18, 202415.9517.6015.3016.5516.5547,917,850
Jan 17, 202415.9516.5515.6515.9515.9512,962,229
Jan 16, 202416.6017.0015.7516.0516.0518,863,168

Related Tickers

NEXTMEDIA.NS Next Mediaworks Limited
7.27
+1.11%
 
ZEEL.NS Zee Entertainment Enterprises Limited
122.73
+0.20%
 
NDTV.NS New Delhi Television Limited
161.82
+9.86%
 
FUBO fuboTV Inc.
3.9300
+3.15%