ZEEMEDIA Historical Share Price Data

Zee Media Corporation Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	11	11.05	10.7	10.8	4036	67456154.2	2470075	0.35	-0.20
27-Mar-2024	10.8	11.05	10.3	10.4	5782	106583149.7	3806516	0.75	-0.40
28-Mar-2024	10.5	10.85	10.35	10.4	4783	87220066	2963000	0.50	-0.10
01-Apr-2024	10.55	12.1	10.55	11.55	7142	175504209.9	4976095	1.55	1.00
02-Apr-2024	11.65	11.9	11.4	11.8	5954	137089685.65	2054029	0.50	0.15
03-Apr-2024	11.5	12.25	11.5	12	7206	194635464.9	2777105	0.75	0.50
04-Apr-2024	12.35	12.5	11.95	12.2	5297	107988514.8	2487088	0.55	-0.15
05-Apr-2024	12.25	12.25	11.85	12.15	4057	87609923.4	1606538	0.40	-0.10
08-Apr-2024	12.3	12.35	11.85	11.95	3838	57424704	1701439	0.50	-0.35
09-Apr-2024	12.05	12.05	11.6	11.8	3143	46422056.35	1254620	0.45	-0.25
10-Apr-2024	11.85	11.95	11.65	11.75	3008	38839842.8	1002075	0.30	-0.10
12-Apr-2024	11.6	11.85	11.15	11.25	4976	80449605.75	2550457	0.70	-0.35
15-Apr-2024	11.05	11.3	10.8	11	6179	107302783.65	9740121	0.50	-0.05
16-Apr-2024	10.95	11.7	10.9	11.35	3945	80696443.6	2369225	0.80	0.40
18-Apr-2024	11.45	11.5	11	11.1	4703	81103894.8	2233022	0.50	-0.35
19-Apr-2024	11	11.05	10.85	10.9	3172	44711691.95	1568318	0.20	-0.10
22-Apr-2024	11	11.1	10.85	10.95	2644	32913777.9	1162635	0.25	-0.05
23-Apr-2024	11	11.25	10.95	11.1	3166	45261439.2	1518830	0.30	0.10

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.