Zee Media

Zee Media Corporation Ltd Historical Data

NSEBSE

₹13.73

(-0.87%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	14	14.54	14	14.28	3,929	4,02,11,322.7	17,65,974
13-May-2025	14.27	14.68	14.05	14.22	4,043	4,25,11,479.31	18,04,105
14-May-2025	14.35	14.6	14.27	14.41	3,575	2,91,76,093.86	9,80,071
15-May-2025	14.5	14.59	14.4	14.51	1,985	1,93,21,091.46	7,23,760
16-May-2025	14.6	14.74	14.38	14.51	3,852	3,58,04,238.65	13,26,856
19-May-2025	14.51	15.75	14.35	15.08	8,583	13,50,07,032.14	51,89,550
20-May-2025	15.11	15.7	14.35	14.52	5,349	6,01,56,628.87	18,31,022
21-May-2025	14.58	14.71	14.36	14.51	2,735	2,37,12,258.29	6,29,900
22-May-2025	14.58	14.92	14.36	14.52	4,596	4,11,19,568.86	13,11,259
23-May-2025	14.59	15.02	14.33	14.45	4,055	4,05,60,920.62	14,57,178
26-May-2025	14.59	14.83	14.47	14.55	2,918	2,03,09,762.1	6,62,265
27-May-2025	14.75	14.75	14.26	14.4	2,383	2,05,60,193.08	6,44,197
28-May-2025	14.4	14.5	14.23	14.29	2,485	3,59,74,370.87	18,16,231
29-May-2025	14.36	14.73	13.8	13.88	4,810	5,21,28,232.91	21,67,186
30-May-2025	13.94	14.1	13.9	14.03	2,431	2,22,78,406.46	6,80,388
02-Jun-2025	14	14.2	13.85	14.06	2,521	2,11,43,729.56	6,07,304
03-Jun-2025	14.01	14.16	13.85	13.92	2,115	6,06,94,804.34	35,68,086
04-Jun-2025	13.92	14.01	13.78	13.84	2,242	1,58,93,492.66	4,43,542
05-Jun-2025	13.79	14.25	13.79	13.98	3,468	4,20,46,824.96	18,24,689
06-Jun-2025	14.03	14.06	13.82	13.85	1,779	1,45,65,154.13	6,55,693
09-Jun-2025	13.9	14.29	13.7	13.73	4,101	4,07,92,119.84	19,57,587