Zee Entertainment Enterprises Limited (ZEEL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 140.95 | 148.70 | 139.05 | 147.60 | 147.60 | 30,357,241 |
| 17 May 2024 | 133.50 | 136.00 | 133.25 | 134.95 | 134.95 | 8,292,602 |
| 16 May 2024 | 130.95 | 134.60 | 130.25 | 133.05 | 133.05 | 8,765,244 |
| 15 May 2024 | 132.90 | 133.55 | 130.00 | 130.80 | 130.80 | 7,856,069 |
| 14 May 2024 | 130.40 | 133.70 | 130.00 | 131.70 | 131.70 | 8,313,748 |
| 13 May 2024 | 131.80 | 132.60 | 129.25 | 129.80 | 129.80 | 7,114,440 |
| 10 May 2024 | 133.00 | 133.90 | 130.15 | 131.25 | 131.25 | 8,401,582 |
| 09 May 2024 | 134.95 | 137.65 | 130.50 | 132.15 | 132.15 | 15,330,548 |
| 08 May 2024 | 134.10 | 136.80 | 133.50 | 134.40 | 134.40 | 10,570,363 |
| 07 May 2024 | 136.65 | 141.20 | 132.50 | 133.70 | 133.70 | 26,162,581 |
| 06 May 2024 | 145.00 | 145.20 | 135.90 | 136.40 | 136.40 | 20,391,420 |
| 03 May 2024 | 145.00 | 145.75 | 140.80 | 143.10 | 143.10 | 11,690,357 |
| 02 May 2024 | 147.50 | 148.50 | 143.60 | 143.85 | 143.85 | 8,301,541 |
| 30 Apr 2024 | 150.45 | 152.65 | 146.05 | 146.95 | 146.95 | 10,862,244 |
| 29 Apr 2024 | 147.00 | 151.35 | 146.55 | 149.30 | 149.30 | 26,874,062 |
| 26 Apr 2024 | 143.65 | 149.00 | 143.10 | 145.90 | 145.90 | 21,769,724 |
| 25 Apr 2024 | 141.25 | 145.00 | 140.80 | 142.70 | 142.70 | 24,465,317 |
| 24 Apr 2024 | 144.50 | 144.75 | 139.50 | 140.10 | 140.10 | 19,718,041 |
| 23 Apr 2024 | 142.20 | 144.90 | 142.20 | 143.55 | 143.55 | 5,996,412 |
| 22 Apr 2024 | 144.30 | 145.00 | 141.00 | 142.10 | 142.10 | 6,108,928 |
| 19 Apr 2024 | 143.15 | 144.30 | 141.90 | 142.85 | 142.85 | 5,270,773 |
| 18 Apr 2024 | 149.75 | 149.75 | 144.00 | 144.80 | 144.80 | 10,568,960 |
| 16 Apr 2024 | 141.35 | 148.85 | 141.05 | 147.70 | 147.70 | 11,804,053 |
| 15 Apr 2024 | 144.30 | 145.00 | 141.20 | 141.85 | 141.85 | 8,739,745 |
| 12 Apr 2024 | 150.30 | 150.70 | 146.20 | 146.55 | 146.55 | 6,936,935 |
| 10 Apr 2024 | 147.50 | 152.35 | 145.80 | 150.30 | 150.30 | 13,758,998 |
| 09 Apr 2024 | 151.00 | 151.65 | 146.10 | 146.50 | 146.50 | 8,403,197 |
| 08 Apr 2024 | 153.75 | 154.90 | 148.80 | 149.70 | 149.70 | 7,297,445 |
| 05 Apr 2024 | 153.00 | 153.60 | 151.20 | 152.35 | 152.35 | 6,817,653 |
| 04 Apr 2024 | 153.90 | 154.40 | 151.70 | 153.05 | 153.05 | 7,924,622 |
| 03 Apr 2024 | 155.15 | 157.25 | 151.85 | 152.85 | 152.85 | 24,627,449 |
| 02 Apr 2024 | 147.25 | 154.75 | 147.05 | 153.35 | 153.35 | 37,622,953 |
| 01 Apr 2024 | 141.90 | 148.30 | 138.95 | 147.10 | 147.10 | 22,815,634 |
| 28 Mar 2024 | 143.00 | 144.65 | 138.00 | 138.55 | 138.55 | 29,308,668 |
| 27 Mar 2024 | 140.70 | 145.60 | 139.40 | 141.35 | 141.35 | 72,718,298 |
| 26 Mar 2024 | 142.70 | 143.20 | 138.45 | 139.25 | 139.25 | 17,706,163 |
| 22 Mar 2024 | 140.90 | 144.80 | 140.50 | 142.45 | 142.45 | 15,330,156 |
| 21 Mar 2024 | 143.20 | 143.65 | 140.40 | 140.90 | 140.90 | 10,714,726 |
| 20 Mar 2024 | 141.90 | 143.60 | 138.35 | 140.65 | 140.65 | 15,709,638 |
| 19 Mar 2024 | 143.30 | 144.80 | 139.90 | 140.70 | 140.70 | 10,707,225 |
| 18 Mar 2024 | 142.00 | 145.55 | 142.00 | 142.95 | 142.95 | 10,919,077 |
| 15 Mar 2024 | 146.95 | 149.10 | 141.00 | 141.70 | 141.70 | 19,414,252 |
| 14 Mar 2024 | 145.40 | 152.55 | 145.15 | 146.90 | 146.90 | 16,457,230 |
| 13 Mar 2024 | 157.50 | 159.45 | 141.70 | 145.25 | 145.25 | 23,856,313 |
| 12 Mar 2024 | 156.90 | 161.20 | 153.60 | 156.35 | 156.35 | 19,572,653 |
| 11 Mar 2024 | 161.10 | 164.40 | 155.00 | 156.05 | 156.05 | 16,333,389 |
| 07 Mar 2024 | 154.30 | 163.00 | 152.45 | 160.60 | 160.60 | 26,002,110 |
| 06 Mar 2024 | 155.50 | 156.30 | 150.00 | 154.05 | 154.05 | 16,147,540 |
| 05 Mar 2024 | 156.20 | 156.90 | 153.30 | 155.05 | 155.05 | 12,693,564 |
| 04 Mar 2024 | 159.00 | 159.95 | 153.80 | 154.90 | 154.90 | 13,717,476 |
| 01 Mar 2024 | 160.00 | 161.95 | 154.50 | 155.30 | 155.30 | 33,783,224 |
| 29 Feb 2024 | 162.70 | 164.80 | 154.50 | 160.95 | 160.95 | 75,726,897 |
| 28 Feb 2024 | 173.90 | 174.75 | 159.35 | 162.00 | 162.00 | 31,725,213 |
| 27 Feb 2024 | 171.15 | 176.75 | 170.75 | 173.05 | 173.05 | 17,653,282 |
| 26 Feb 2024 | 174.55 | 176.95 | 170.40 | 171.35 | 171.35 | 11,795,993 |
| 23 Feb 2024 | 170.60 | 177.20 | 169.10 | 173.45 | 173.45 | 27,251,454 |
| 22 Feb 2024 | 165.80 | 169.90 | 163.40 | 168.15 | 168.15 | 29,874,674 |
| 21 Feb 2024 | 173.40 | 176.25 | 163.75 | 164.60 | 164.60 | 106,831,188 |
| 20 Feb 2024 | 186.00 | 205.25 | 184.00 | 192.65 | 192.65 | 85,302,095 |
| 19 Feb 2024 | 184.00 | 185.40 | 177.70 | 178.50 | 178.50 | 17,690,102 |
| 16 Feb 2024 | 188.00 | 190.90 | 182.50 | 183.75 | 183.75 | 16,202,833 |
| 15 Feb 2024 | 203.40 | 203.40 | 186.45 | 187.90 | 187.90 | 22,513,855 |
| 14 Feb 2024 | 183.00 | 202.85 | 180.30 | 200.20 | 200.20 | 36,486,252 |
| 13 Feb 2024 | 188.20 | 190.80 | 180.00 | 188.65 | 188.65 | 17,661,292 |
| 12 Feb 2024 | 206.00 | 209.70 | 185.55 | 187.90 | 187.90 | 30,673,450 |
| 09 Feb 2024 | 195.00 | 206.40 | 185.25 | 203.25 | 203.25 | 69,898,250 |
| 08 Feb 2024 | 185.00 | 195.00 | 184.65 | 193.30 | 193.30 | 45,808,076 |
| 07 Feb 2024 | 178.15 | 184.15 | 178.15 | 182.35 | 182.35 | 28,616,071 |
| 06 Feb 2024 | 178.00 | 181.20 | 174.55 | 175.80 | 175.80 | 18,508,957 |
| 05 Feb 2024 | 178.20 | 181.60 | 175.30 | 178.00 | 178.00 | 26,473,589 |
| 02 Feb 2024 | 173.00 | 179.00 | 169.70 | 172.90 | 172.90 | 31,839,130 |
| 01 Feb 2024 | 177.15 | 177.20 | 169.30 | 170.55 | 170.55 | 12,092,548 |
| 31 Jan 2024 | 172.00 | 174.40 | 167.50 | 173.10 | 173.10 | 16,230,285 |
| 30 Jan 2024 | 162.90 | 176.30 | 161.30 | 170.90 | 170.90 | 60,085,292 |
| 29 Jan 2024 | 164.00 | 167.90 | 161.05 | 161.75 | 161.75 | 29,686,724 |
| 25 Jan 2024 | 167.00 | 168.00 | 158.10 | 163.20 | 163.20 | 38,211,764 |
| 24 Jan 2024 | 158.00 | 170.40 | 158.00 | 166.35 | 166.35 | 146,400,155 |
| 23 Jan 2024 | 208.30 | 208.30 | 152.50 | 155.95 | 155.95 | 228,434,365 |
| 19 Jan 2024 | 251.50 | 253.00 | 229.05 | 235.00 | 235.00 | 73,034,564 |
| 18 Jan 2024 | 245.85 | 264.00 | 233.60 | 248.20 | 248.20 | 55,813,937 |
| 17 Jan 2024 | 248.60 | 257.45 | 245.00 | 245.85 | 245.85 | 19,673,798 |
| 16 Jan 2024 | 243.90 | 254.95 | 243.25 | 253.30 | 253.30 | 28,921,018 |
| 15 Jan 2024 | 251.95 | 252.75 | 242.05 | 242.80 | 242.80 | 17,638,995 |
| 12 Jan 2024 | 253.60 | 257.20 | 248.45 | 249.95 | 249.95 | 15,288,111 |
| 11 Jan 2024 | 261.00 | 262.35 | 250.00 | 251.15 | 251.15 | 19,043,312 |
| 10 Jan 2024 | 259.85 | 267.80 | 256.40 | 259.80 | 259.80 | 59,317,188 |
| 09 Jan 2024 | 256.15 | 269.00 | 240.30 | 256.30 | 256.30 | 157,297,159 |
| 08 Jan 2024 | 286.10 | 286.60 | 276.35 | 278.15 | 278.15 | 11,033,896 |
| 05 Jan 2024 | 292.00 | 293.20 | 280.60 | 283.05 | 283.05 | 20,893,253 |
| 04 Jan 2024 | 286.40 | 292.65 | 284.50 | 290.60 | 290.60 | 12,952,680 |
| 03 Jan 2024 | 288.00 | 291.00 | 282.35 | 285.65 | 285.65 | 12,136,773 |
| 02 Jan 2024 | 286.00 | 291.25 | 278.55 | 287.70 | 287.70 | 28,467,964 |
| 01 Jan 2024 | 275.10 | 287.65 | 274.15 | 285.05 | 285.05 | 17,805,173 |
| 29 Dec 2023 | 274.00 | 278.25 | 269.75 | 274.70 | 274.70 | 20,300,780 |
| 28 Dec 2023 | 267.00 | 272.90 | 261.15 | 271.30 | 271.30 | 21,342,905 |
| 27 Dec 2023 | 267.40 | 268.60 | 261.35 | 266.10 | 266.10 | 8,129,694 |
| 26 Dec 2023 | 267.80 | 270.25 | 261.90 | 264.40 | 264.40 | 8,985,988 |
| 22 Dec 2023 | 266.20 | 272.65 | 263.75 | 267.55 | 267.55 | 18,959,049 |
| 21 Dec 2023 | 258.00 | 266.80 | 256.05 | 262.20 | 262.20 | 31,817,471 |
| 20 Dec 2023 | 272.50 | 276.65 | 248.15 | 251.95 | 251.95 | 26,075,974 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.