Zee Learn

Zee Learn Ltd Historical Data

NSEBSE

₹8.43

(-0.47%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	9.22	9.4	9.12	9.2	967	63,21,207.45	4,25,901
07-Oct-2025	9.01	9.35	8.94	9.11	851	65,12,820.34	5,23,275
08-Oct-2025	9.05	9.19	8.92	8.97	1,067	29,75,253.16	2,08,285
09-Oct-2025	9	9.23	8.8	8.85	1,110	83,65,445.37	7,20,258
10-Oct-2025	9.13	9.13	8.81	8.86	649	38,42,784.49	3,38,091
13-Oct-2025	8.9	8.96	8.61	8.7	1,341	41,91,545.65	3,52,525
14-Oct-2025	8.65	8.8	8.35	8.37	819	42,17,230.61	3,81,548
15-Oct-2025	8.39	8.6	8.3	8.49	581	26,03,195.81	2,02,547
16-Oct-2025	8.53	8.58	8.37	8.43	709	19,97,242.59	1,40,306
17-Oct-2025	8.94	8.94	8.28	8.34	863	26,17,838.05	1,79,195
20-Oct-2025	8.36	9.1	8.16	8.75	749	23,65,301.06	1,85,447
21-Oct-2025	8.68	9.2	8.68	9.1	607	34,83,585.69	3,29,282
23-Oct-2025	9.03	9.09	8.75	8.78	815	28,93,166.37	2,37,211
24-Oct-2025	8.77	8.78	8.55	8.69	537	43,82,832.76	4,77,838
27-Oct-2025	8.6	8.76	8.52	8.57	834	26,95,641.53	2,05,466
28-Oct-2025	8.5	8.72	8.4	8.6	654	31,36,599.56	2,61,866
29-Oct-2025	8.98	8.98	7.74	8.25	2,265	1,36,48,879.01	9,16,726
30-Oct-2025	8.39	8.54	8.1	8.3	770	28,59,143.15	2,05,741
31-Oct-2025	8.45	8.89	8.31	8.46	867	78,02,354.16	4,77,718
03-Nov-2025	8.3	8.69	8.2	8.47	738	50,71,633.72	3,39,441
04-Nov-2025	8.66	8.73	8.37	8.43	511	27,71,027.25	1,62,395

Zee Learn: Related NEWS

No Record Found

Invest wise with Expert advice