Zee Media

Zee Media Corporation Ltd Historical Data

NSEBSE

₹11.28

(-0.18%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	12.69	12.69	12.32	12.38	2,621	1,79,98,010.91	5,85,803
09-Sep-2025	12.52	12.66	12.41	12.52	2,444	2,40,26,338.81	10,52,900
10-Sep-2025	12.55	13.1	12.4	12.46	2,669	2,26,83,025.25	9,49,741
11-Sep-2025	12.6	12.82	12.53	12.65	1,945	1,73,47,695.79	7,03,946
12-Sep-2025	12.67	12.8	12.47	12.53	2,013	1,64,88,186.15	7,15,306
15-Sep-2025	12.53	12.67	12.4	12.46	2,755	3,23,23,480.71	16,83,270
16-Sep-2025	12.53	12.64	12.45	12.5	1,325	1,38,56,823.67	6,74,802
17-Sep-2025	12.58	12.7	12.4	12.49	2,785	4,19,47,368.99	19,70,475
18-Sep-2025	12.55	12.55	12.41	12.43	1,227	1,25,56,329.43	6,22,022
19-Sep-2025	12.44	12.74	12.37	12.52	2,708	3,90,09,378.49	18,33,523
22-Sep-2025	12.57	13.26	12.39	12.44	9,230	10,65,36,242.25	30,83,638
23-Sep-2025	12.5	12.54	12.31	12.39	2,042	2,91,25,016.62	13,42,517
24-Sep-2025	12.38	12.39	12.14	12.21	1,907	1,41,28,191.09	7,66,940
25-Sep-2025	12.27	12.29	11.71	11.81	3,228	3,00,42,350.95	15,65,728
26-Sep-2025	11.95	11.95	11.46	11.51	3,696	2,17,36,754.28	9,99,347
29-Sep-2025	11.79	11.79	11.2	11.32	2,928	1,88,01,004.8	8,06,487
30-Sep-2025	11.31	11.43	10.99	11.07	4,097	2,20,78,758.62	10,95,042
01-Oct-2025	11.14	11.89	11.1	11.57	2,585	2,38,80,235.27	8,60,456
03-Oct-2025	11.56	11.65	11.45	11.53	1,966	1,21,05,106.14	6,25,182
06-Oct-2025	11.57	11.57	11.25	11.3	2,325	1,11,53,890.56	6,10,759
07-Oct-2025	11.4	11.46	11.1	11.28	1,792	1,06,19,938.24	5,08,271