Zee Media

Zee Media Corporation Ltd Historical Data

NSEBSE

₹14.51

(-2.09%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Jun-2025	13.85	14.39	13.85	13.97	5,266	11,27,79,685.98	35,11,737
11-Jun-2025	14	14.69	13.92	13.98	7,793	8,53,14,686.21	35,12,095
12-Jun-2025	14	14.88	13.94	14	8,567	13,29,05,550.26	45,44,105
13-Jun-2025	13.8	14.1	13.66	13.92	4,635	5,50,61,246.02	14,74,178
16-Jun-2025	13.99	14.05	13.5	13.84	4,442	6,26,52,297	26,31,266
17-Jun-2025	14.35	14.85	13.71	13.82	12,784	18,14,90,270.42	59,49,340
18-Jun-2025	13.82	13.96	13.4	13.49	4,546	5,43,03,282.35	23,44,380
19-Jun-2025	13.48	13.6	13.22	13.3	7,914	22,52,99,706.28	1,30,53,350
20-Jun-2025	13.5	13.55	13.19	13.37	2,256	2,57,00,102.43	5,89,935
23-Jun-2025	13.5	16.04	12.2	15.81	38,510	77,93,72,521.27	1,26,09,588
24-Jun-2025	16.45	16.46	14.75	14.85	27,848	29,58,92,095.51	52,03,927
25-Jun-2025	14.74	15.73	14.67	14.85	17,804	22,33,11,327.58	31,05,900
26-Jun-2025	15.07	15.27	14.66	14.82	7,182	8,97,08,008.37	22,99,186
27-Jun-2025	14.99	15.08	14.38	14.51	5,762	7,35,55,796.31	20,06,139