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

NSE - Delayed Quote INR

Zee Media Corporation Limited (ZEEMEDIA.NS)

Compare
13.38
-0.12
(-0.89%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202513.4913.7213.2913.3813.382,470,110
Apr 15, 202513.4813.5913.2213.5013.503,124,913
Apr 11, 202513.4113.4913.1113.2713.271,585,536
Apr 9, 202513.1913.5312.6013.0313.034,177,598
Apr 8, 202512.4512.9812.1312.7312.732,111,967
Apr 7, 202510.9712.5010.9612.0412.043,732,238
Apr 4, 202513.3613.6012.9313.0413.041,696,890
Apr 3, 202512.9913.8812.9013.4813.482,596,080
Apr 2, 202513.4513.4512.8613.0113.011,520,584
Apr 1, 202512.8913.3012.8513.1613.161,829,540
Mar 28, 202513.5613.8212.7012.9012.903,158,517
Mar 27, 202512.8913.7012.8913.3613.366,827,225
Mar 26, 202513.7614.0012.8012.8912.894,385,087
Mar 25, 202514.2614.6013.6313.7613.762,460,455
Mar 24, 202514.1515.0014.0414.1914.193,471,936
Mar 21, 202514.2915.0014.1014.1714.173,395,021
Mar 20, 202514.2014.6913.8014.4214.425,245,124
Mar 19, 202513.9414.1913.8413.9913.992,438,900
Mar 18, 202513.0013.0013.0013.0013.00-
Mar 17, 202513.3513.7412.8713.0013.003,450,622
Mar 13, 202513.7013.7413.1413.3413.342,486,312
Mar 12, 202513.8014.1013.4813.6613.661,801,010
Mar 11, 202514.5015.3013.6113.9413.943,095,007
Mar 10, 202514.4314.8013.9514.6014.603,408,605
Mar 7, 202513.8014.5913.7214.3714.374,098,886
Mar 6, 202513.2514.0913.1713.8513.854,569,802
Mar 5, 202512.1513.3912.1413.3613.366,400,590
Mar 4, 202512.6012.8211.6312.1812.186,260,139
Mar 3, 202513.1013.2412.0012.6712.674,019,312
Feb 28, 202513.6213.7012.6013.1013.105,266,025
Feb 27, 202514.8014.8413.5013.6913.692,328,914
Feb 25, 202514.7515.1314.7514.7914.791,294,669
Feb 24, 202514.6015.8914.2214.7514.752,640,636
Feb 21, 202514.2015.4114.2014.7714.775,471,579
Feb 20, 202514.0014.3713.7914.1014.101,857,205
Feb 19, 202512.7614.1512.6713.7713.774,167,272
Feb 18, 202513.6013.8612.5312.8712.873,471,888
Feb 17, 202513.6113.9913.1713.6413.641,817,383
Feb 14, 202514.4814.4813.7113.8913.894,128,316
Feb 13, 202514.1514.6513.8114.0714.073,315,478
Feb 12, 202514.9014.9013.3314.0814.083,840,632
Feb 11, 202515.4915.5013.9414.3914.394,642,100
Feb 10, 202516.6816.6815.3515.4915.491,691,251
Feb 7, 202516.8017.1016.5016.5216.521,980,835
Feb 6, 202516.2617.7716.2616.8416.842,250,537
Feb 5, 202516.6016.8016.0016.1916.191,495,194
Feb 4, 202516.5016.6315.9016.0016.001,122,329
Feb 3, 202517.0517.0516.1816.2116.212,732,283
Feb 1, 202517.4917.5516.7217.0417.04974,300
Jan 31, 202516.6017.1916.5517.0217.021,242,322
Jan 30, 202516.4017.0916.2216.6016.601,610,251
Jan 29, 202515.5316.3115.4416.3116.311,231,967
Jan 28, 202516.3616.3615.5415.5415.542,503,646
Jan 27, 202516.4716.7916.3616.3616.361,587,769
Jan 24, 202518.0318.0317.0517.2317.23628,212
Jan 23, 202517.7017.9717.4917.6917.691,498,380
Jan 22, 202518.0018.2316.8017.7117.711,879,274
Jan 21, 202518.6718.7917.5317.6917.691,373,693
Jan 20, 202518.5518.7418.1018.2318.231,204,994
Jan 17, 202518.1018.9118.1018.5518.552,114,094
Jan 16, 202518.6419.0018.4018.4818.48616,627
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