Zee Media

Zee Media Corporation Ltd Historical Data

NSEBSE

₹14.37

(-0.42%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	14.57	14.94	14.38	14.64	7,581	8,39,45,307.86	17,24,264
01-Jul-2025	14.64	14.85	14.27	14.32	5,071	6,96,30,385.69	16,21,441
02-Jul-2025	14.35	14.7	14.2	14.27	4,560	4,73,50,156.33	11,97,666
03-Jul-2025	14.3	14.54	14.23	14.36	4,503	3,80,25,063.76	6,48,017
04-Jul-2025	14.64	15.42	14.49	14.68	12,949	16,36,19,876.25	25,40,998
07-Jul-2025	14.67	15.11	14.6	14.86	5,407	6,97,07,810.34	24,75,879
08-Jul-2025	14.9	15.57	14.66	14.86	10,005	12,10,52,256.07	26,54,116
09-Jul-2025	14.87	15.2	14.87	14.99	3,282	4,66,32,053.59	13,18,938
10-Jul-2025	15.01	15.14	14.81	14.93	3,122	3,81,08,540.86	9,62,820
11-Jul-2025	14.87	14.87	14.22	14.29	5,061	5,89,66,421.46	20,94,157
14-Jul-2025	14.38	14.67	14.18	14.45	5,288	5,66,17,428.48	14,90,018
15-Jul-2025	14.53	14.88	14.41	14.49	3,152	4,73,85,438.13	17,55,186
16-Jul-2025	14.45	14.97	14.45	14.66	5,745	6,71,65,226.02	16,18,044
17-Jul-2025	14.75	14.84	14.4	14.43	2,734	2,86,61,793.08	9,89,075
18-Jul-2025	14.48	14.52	14.2	14.37	2,152	2,51,08,744.87	9,32,375