Zee Media Corporation Share Price History

Zee Media

CMP as on 05-Aug-21 15:48

₹ 11.95
-0.05 -0.42%

Open

₹ 12.10

Turnover (lac)

₹ 245

Prev. Close

₹ 12.00

Day's Vol (shares)

₹ 20,51,193

Day's Range (₹)

₹ 11.45
₹ 12.15

CMP as on05-Aug-21 15:43

₹ 11.91
-0.08 -0.67%

Open

₹ 12.10

Turnover (lac)

₹ 140

Prev. Close

₹ 11.99

Day's Vol (shares)

₹ 2,57,804

Day's Range

₹ 11.48
₹ 12.10

Zee Media Corporation Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
05-Aug-2021 12.10 12.20 11.50 12 2,060 24.30 1,383,472 0.70 -0.20
04-Aug-2021 12.20 12.30 11.90 12 2,558 55.20 2,711,681 0.40 -0.20
03-Aug-2021 12 12 11.70 11.80 1,841 16.50 1,098,345 0.25 -0.20
02-Aug-2021 12.20 12.20 11.70 11.80 2,519 22.90 1,378,157 0.45 -0.40
30-Jul-2021 12.30 12.40 11.70 11.90 3,054 34.10 1,697,234 0.70 -0.40
29-Jul-2021 11.40 12.20 11.40 12.20 4,142 82.60 3,164,476 0.80 0.80
28-Jul-2021 11.60 12 11.60 11.70 2,369 35.10 2,002,143 0.45 0.10
27-Jul-2021 12.50 12.70 12.20 12.20 2,515 48.60 3,036,291 0.50 -0.40
26-Jul-2021 12.80 13.20 12.80 12.80 3,146 84.50 4,467,525 0.40 0
23-Jul-2021 13.40 13.40 12.60 13.40 4,430 89.50 4,458,384 0.85 0
22-Jul-2021 12.50 12.80 12.40 12.80 1,702 19.10 989,969 0.40 0.35
20-Jul-2021 12.60 13 12 12.20 3,218 26.10 1,352,740 1 -0.40
19-Jul-2021 12.90 12.90 12.50 12.60 2,576 21.80 1,250,096 0.35 -0.30
16-Jul-2021 12.80 13.30 12.60 12.70 4,282 24.50 1,142,789 0.75 -0.10
15-Jul-2021 13.20 13.20 12.70 12.90 2,676 25.90 1,292,255 0.50 -0.30
14-Jul-2021 13 13.50 12.60 13 5,741 44.40 1,797,635 0.90 0
13-Jul-2021 13.70 13.70 12.80 12.90 3,718 37.50 1,985,018 0.95 -0.90
12-Jul-2021 13.40 13.70 13.20 13.40 4,726 83.70 4,049,494 0.55 0
09-Jul-2021 13.10 13.30 12.60 13.10 3,754 26 1,196,371 0.65 -0
08-Jul-2021 13.20 13.40 12.80 12.90 6,418 46.30 1,899,043 0.60 -0.30
07-Jul-2021 13 13.50 12.50 12.80 6,457 75.90 3,587,721 1.05 -0.10
06-Jul-2021 14.40 14.40 13.10 13.10 14,517 224 8,848,163 1.30 -1.30
05-Jul-2021 13.80 13.80 12.60 13.80 5,563 114 5,274,394 1.20 0
Open ZERO Brokerage Demat Account