Zee Media Corporation Ltd Share Price Zee Media

7.90

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

7.93

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
20-Nov-2019 7.85 8.20 7.65 7.90 1,922 16.10 1,234,375 0.55 0.05
19-Nov-2019 7.60 7.90 7.20 7.85 2,149 19.30 1,369,065 0.70 0.25
18-Nov-2019 7.60 7.70 7.20 7.55 1,222 4.75 507,890 0.50 -0
15-Nov-2019 6.70 7.40 6.70 7.40 1,359 10.30 990,169 0.70 0.70
14-Nov-2019 7.70 7.70 7.05 7.05 2,046 16.10 1,566,145 0.65 -0.70
13-Nov-2019 7.40 7.40 7.05 7.40 1,393 12.60 1,171,150 0.35 0
11-Nov-2019 7.05 7.05 7.05 7.05 177 2.41 341,890 0 0
08-Nov-2019 6.75 6.75 6.75 6.75 131 0.81 119,721 0 0
07-Nov-2019 6.45 6.45 6.45 6.45 158 0.64 99,685 0 0
06-Nov-2019 6.15 6.15 6.15 6.15 156 1.54 250,957 0 0
05-Nov-2019 5.90 5.90 5.90 5.90 170 1.72 290,959 0 0
04-Nov-2019 5.65 5.65 5.65 5.65 201 1.50 265,850 0 0
01-Nov-2019 5.40 5.40 5.40 5.40 197 1.13 209,775 0 0
31-Oct-2019 4.75 5.15 4.75 5.15 591 8.02 1,231,031 0.40 0.40
30-Oct-2019 4.95 5.15 4.95 4.95 1,643 20.50 2,574,676 0.20 0
29-Oct-2019 5.50 5.50 5.20 5.20 1,035 6.11 1,096,893 0.30 -0.30
27-Oct-2019 5.60 5.70 5.40 5.45 465 2.64 397,512 0.30 -0.10
25-Oct-2019 5.35 5.50 5.10 5.50 887 4.97 599,205 0.40 0.15
24-Oct-2019 5.40 5.45 5.25 5.35 1,269 10.30 1,338,603 0.20 -0.10
23-Oct-2019 5.60 5.60 5.20 5.50 1,588 14.80 2,237,637 0.40 -0.10
22-Oct-2019 5.90 5.90 5.40 5.40 2,310 44.10 5,788,956 0.50 -0.50