Zee Media Corporation Share Price History

Zee Media

CMP as on 24-Sep-21 15:59

₹ 13.50
0.60 4.65%

Open

₹ 13.50

Turnover (lac)

₹ 2,897

Prev. Close

₹ 12.90

Day's Vol (shares)

₹ 2,14,57,759

Day's Range (₹)

₹ 12.80
₹ 13.50

CMP as on24-Sep-21 15:45

₹ 13.59
0.62 4.78%

Open

₹ 13.61

Turnover (lac)

₹ 140

Prev. Close

₹ 12.97

Day's Vol (shares)

₹ 68,70,370

Day's Range

₹ 12.70
₹ 13.61

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 ()
24-Sep-2021 13.50 13.50 12.80 13.50 14,326 287 10,243,792 0.70 0
23-Sep-2021 12.90 12.90 12.90 12.90 664 5.78 448,196 0 0
22-Sep-2021 12.30 12.30 12.30 12.30 971 12.20 993,041 0 0
21-Sep-2021 12.20 12.20 11.30 11.80 3,890 53.50 2,794,516 0.95 -0.40
20-Sep-2021 11.20 11.80 11 11.80 5,296 72.60 4,232,182 0.80 0.60
17-Sep-2021 11.80 12 11 11.30 8,122 101 5,420,141 0.95 -0.60
16-Sep-2021 11.40 11.40 11.40 11.40 536 4.51 395,802 0 0
15-Sep-2021 10.90 10.90 10.90 10.90 443 4.16 381,254 0 0
14-Sep-2021 10.20 10.40 10.20 10.40 684 8.19 740,257 0.20 0.20
13-Sep-2021 10.50 10.60 9.85 9.95 2,986 23.10 1,444,421 0.75 -0.60
09-Sep-2021 10 10.40 9.75 10.40 2,644 23.80 1,019,198 0.60 0.35
08-Sep-2021 9.50 9.95 9.50 9.90 2,880 20.30 1,256,886 0.45 0.40
07-Sep-2021 9.50 9.75 9.10 9.50 2,179 14 835,949 0.65 0
06-Sep-2021 9.60 9.95 9.35 9.40 2,279 13.70 845,326 0.60 -0.20
03-Sep-2021 9.20 9.50 9.10 9.50 1,817 20 1,202,714 0.40 0.30
02-Sep-2021 9 9.15 8.90 9.05 1,340 8.05 451,851 0.25 0.05
01-Sep-2021 9.20 9.30 8.85 8.95 1,817 11.30 889,340 0.45 -0.30
31-Aug-2021 9.80 9.90 9.10 9.20 2,971 25.30 1,360,536 0.80 -0.60
30-Aug-2021 9.15 9.45 9.05 9.45 1,122 8.29 674,514 0.40 0.30
27-Aug-2021 9.10 9.10 8.80 9 1,334 9.38 641,560 0.30 -0.10
26-Aug-2021 9 9.10 8.85 9 2,834 8.66 610,676 0.25 0
25-Aug-2021 8.80 9.20 8.50 8.85 3,007 34.20 2,863,539 0.70 0.05
24-Aug-2021 9.05 9.25 8.80 8.80 3,168 54 2,814,577 0.45 -0.30
Open ZERO Brokerage Demat Account