Zee Learn

Zee Learn Ltd Historical Data

NSEBSE

₹8.34

(-1.07%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	9.08	9.17	8.96	9.04	492	33,72,649.3	3,30,663
19-Sep-2025	9	9.49	8.95	9.49	681	57,58,351.46	5,31,518
22-Sep-2025	9.96	9.96	9.96	9.96	300	34,99,246.8	3,51,330
23-Sep-2025	10.45	10.45	9.62	9.69	2,770	2,78,75,866.11	15,19,585
24-Sep-2025	9.99	9.99	9.5	9.53	888	43,53,355.36	2,58,082
25-Sep-2025	9.69	9.69	9.13	9.27	1,362	65,01,760.39	4,39,611
26-Sep-2025	9.27	9.73	9.05	9.19	1,466	90,35,403.93	5,07,341
29-Sep-2025	8.92	9.48	8.92	9.19	882	65,93,863.27	3,90,940
30-Sep-2025	9.15	9.57	9	9.3	774	39,96,460.62	2,72,079
01-Oct-2025	9.21	9.57	9.13	9.44	591	26,06,268.35	1,90,439
03-Oct-2025	9.56	9.56	9.31	9.37	675	27,43,618.82	2,04,429
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

Zee Learn: Related NEWS

No Record Found

Invest wise with Expert advice