Zee Entertainment Enterprises Limited (ZEEL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 01:00PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2022 | 220.45 | 221.25 | 217.25 | 219.30 | 219.30 | 2,422,870 |
| 04 July 2022 | 216.40 | 220.00 | 213.10 | 219.20 | 219.20 | 4,711,613 |
| 01 July 2022 | 213.00 | 215.85 | 210.60 | 215.30 | 215.30 | 4,131,369 |
| 30 June 2022 | 213.00 | 216.25 | 212.00 | 214.10 | 214.10 | 6,263,209 |
| 29 June 2022 | 215.00 | 216.50 | 212.40 | 212.90 | 212.90 | 6,359,417 |
| 28 June 2022 | 221.60 | 221.60 | 215.25 | 217.25 | 217.25 | 6,991,281 |
| 27 June 2022 | 224.00 | 225.60 | 221.00 | 222.10 | 222.10 | 6,191,126 |
| 24 June 2022 | 216.00 | 222.35 | 215.55 | 220.95 | 220.95 | 6,246,679 |
| 23 June 2022 | 210.50 | 218.50 | 210.40 | 214.75 | 214.75 | 8,689,798 |
| 22 June 2022 | 219.55 | 221.40 | 210.00 | 211.30 | 211.30 | 7,112,101 |
| 21 June 2022 | 213.00 | 222.60 | 211.10 | 221.55 | 221.55 | 9,602,280 |
| 20 June 2022 | 215.60 | 216.00 | 200.50 | 208.65 | 208.65 | 9,248,842 |
| 17 June 2022 | 213.00 | 217.80 | 209.90 | 214.80 | 214.80 | 10,180,352 |
| 16 June 2022 | 224.05 | 224.80 | 212.00 | 213.55 | 213.55 | 12,144,356 |
| 15 June 2022 | 227.50 | 229.50 | 220.25 | 221.00 | 221.00 | 10,716,437 |
| 14 June 2022 | 226.75 | 230.50 | 220.10 | 222.95 | 222.95 | 13,094,527 |
| 13 June 2022 | 232.70 | 232.80 | 219.60 | 226.70 | 226.70 | 19,324,289 |
| 10 June 2022 | 238.00 | 239.35 | 235.20 | 236.15 | 236.15 | 4,042,028 |
| 09 June 2022 | 238.00 | 241.15 | 236.20 | 240.20 | 240.20 | 4,658,413 |
| 08 June 2022 | 238.00 | 243.45 | 238.00 | 238.80 | 238.80 | 6,425,645 |
| 07 June 2022 | 248.70 | 248.70 | 237.20 | 238.00 | 238.00 | 6,638,940 |
| 06 June 2022 | 250.80 | 253.45 | 244.25 | 249.00 | 249.00 | 4,606,156 |
| 03 June 2022 | 257.15 | 259.40 | 250.40 | 251.50 | 251.50 | 6,538,215 |
| 02 June 2022 | 253.00 | 257.50 | 250.50 | 255.40 | 255.40 | 6,971,401 |
| 01 June 2022 | 253.00 | 256.40 | 250.95 | 253.15 | 253.15 | 7,109,536 |
| 31 May 2022 | 239.60 | 257.00 | 239.10 | 252.85 | 252.85 | 13,992,839 |
| 30 May 2022 | 237.40 | 245.70 | 236.10 | 244.70 | 244.70 | 8,134,439 |
| 27 May 2022 | 229.05 | 238.95 | 227.55 | 237.40 | 237.40 | 11,730,633 |
| 26 May 2022 | 230.00 | 231.75 | 222.35 | 229.80 | 229.80 | 9,419,028 |
| 25 May 2022 | 238.60 | 239.40 | 224.20 | 229.10 | 229.10 | 7,610,418 |
| 24 May 2022 | 237.90 | 240.55 | 234.00 | 236.95 | 236.95 | 8,267,637 |
| 23 May 2022 | 241.00 | 244.00 | 233.75 | 237.90 | 237.90 | 7,727,997 |
| 20 May 2022 | 236.80 | 239.40 | 233.30 | 238.70 | 238.70 | 5,651,099 |
| 19 May 2022 | 235.00 | 238.85 | 227.15 | 230.25 | 230.25 | 9,742,143 |
| 18 May 2022 | 247.00 | 248.20 | 241.00 | 242.45 | 242.45 | 7,269,946 |
| 17 May 2022 | 241.95 | 246.90 | 239.25 | 246.05 | 246.05 | 6,091,306 |
| 16 May 2022 | 241.00 | 241.85 | 235.55 | 239.70 | 239.70 | 5,814,197 |
| 13 May 2022 | 239.05 | 247.50 | 237.55 | 239.25 | 239.25 | 9,029,271 |
| 12 May 2022 | 235.00 | 240.55 | 233.05 | 236.25 | 236.25 | 9,306,586 |
| 11 May 2022 | 233.95 | 241.45 | 229.35 | 239.55 | 239.55 | 14,030,026 |
| 10 May 2022 | 236.30 | 239.00 | 231.30 | 232.65 | 232.65 | 16,954,377 |
| 09 May 2022 | 245.65 | 248.40 | 232.20 | 234.85 | 234.85 | 13,981,930 |
| 06 May 2022 | 240.00 | 249.70 | 237.75 | 248.25 | 248.25 | 9,042,587 |
| 05 May 2022 | 246.35 | 252.45 | 242.35 | 244.35 | 244.35 | 6,845,453 |
| 04 May 2022 | 257.60 | 258.60 | 242.65 | 243.80 | 243.80 | 10,533,122 |
| 02 May 2022 | 245.15 | 257.60 | 243.25 | 255.40 | 255.40 | 9,807,698 |
| 29 Apr 2022 | 258.50 | 259.35 | 247.00 | 248.15 | 248.15 | 10,858,160 |
| 28 Apr 2022 | 256.35 | 256.80 | 247.60 | 255.60 | 255.60 | 13,389,263 |
| 27 Apr 2022 | 260.00 | 261.25 | 252.30 | 253.80 | 253.80 | 9,546,533 |
| 26 Apr 2022 | 262.00 | 264.05 | 259.30 | 261.00 | 261.00 | 6,874,717 |
| 25 Apr 2022 | 268.00 | 268.00 | 256.60 | 259.45 | 259.45 | 11,936,505 |
| 22 Apr 2022 | 265.10 | 276.45 | 264.00 | 269.65 | 269.65 | 12,008,805 |
| 21 Apr 2022 | 267.35 | 270.30 | 266.00 | 266.95 | 266.95 | 7,922,326 |
| 20 Apr 2022 | 268.95 | 272.00 | 263.60 | 265.65 | 265.65 | 7,317,765 |
| 19 Apr 2022 | 277.00 | 280.50 | 261.45 | 267.65 | 267.65 | 10,774,664 |
| 18 Apr 2022 | 273.10 | 277.50 | 267.40 | 274.15 | 274.15 | 16,517,544 |
| 13 Apr 2022 | 284.30 | 285.50 | 278.05 | 279.30 | 279.30 | 11,132,353 |
| 12 Apr 2022 | 290.80 | 290.80 | 279.35 | 282.30 | 282.30 | 12,633,268 |
| 11 Apr 2022 | 287.40 | 292.40 | 284.65 | 290.80 | 290.80 | 9,139,147 |
| 08 Apr 2022 | 286.80 | 288.95 | 283.00 | 286.00 | 286.00 | 9,961,914 |
| 07 Apr 2022 | 285.00 | 296.90 | 283.20 | 284.75 | 284.75 | 67,870,863 |
| 06 Apr 2022 | 299.80 | 305.00 | 287.10 | 290.90 | 290.90 | 21,387,631 |
| 05 Apr 2022 | 304.50 | 307.00 | 298.40 | 300.15 | 300.15 | 9,511,869 |
| 04 Apr 2022 | 299.80 | 308.70 | 297.60 | 302.75 | 302.75 | 12,108,609 |
| 01 Apr 2022 | 288.00 | 301.90 | 285.15 | 299.80 | 299.80 | 13,698,030 |
| 31 Mar 2022 | 295.50 | 295.50 | 286.95 | 288.35 | 288.35 | 7,805,589 |
| 30 Mar 2022 | 286.85 | 298.50 | 284.00 | 294.00 | 294.00 | 19,227,857 |
| 29 Mar 2022 | 295.00 | 296.00 | 281.35 | 284.70 | 284.70 | 18,848,071 |
| 28 Mar 2022 | 295.50 | 297.55 | 288.35 | 289.90 | 289.90 | 14,722,885 |
| 25 Mar 2022 | 303.00 | 303.75 | 293.00 | 295.10 | 295.10 | 30,465,535 |
| 24 Mar 2022 | 281.65 | 307.25 | 281.65 | 298.90 | 298.90 | 86,772,872 |
| 23 Mar 2022 | 251.00 | 260.90 | 244.20 | 256.05 | 256.05 | 18,175,302 |
| 22 Mar 2022 | 257.00 | 258.70 | 243.05 | 248.55 | 248.55 | 14,965,332 |
| 21 Mar 2022 | 258.95 | 263.30 | 256.10 | 256.80 | 256.80 | 8,909,916 |
| 17 Mar 2022 | 259.80 | 261.75 | 255.80 | 258.80 | 258.80 | 9,120,713 |
| 16 Mar 2022 | 259.00 | 259.00 | 253.00 | 254.15 | 254.15 | 8,512,767 |
| 15 Mar 2022 | 260.00 | 263.95 | 252.60 | 253.95 | 253.95 | 15,453,515 |
| 14 Mar 2022 | 244.90 | 262.80 | 244.10 | 259.20 | 259.20 | 27,764,946 |
| 11 Mar 2022 | 247.10 | 253.50 | 241.00 | 242.45 | 242.45 | 15,568,427 |
| 10 Mar 2022 | 258.00 | 258.00 | 245.00 | 246.80 | 246.80 | 12,616,988 |
| 09 Mar 2022 | 238.00 | 252.30 | 235.60 | 250.60 | 250.60 | 18,640,774 |
| 08 Mar 2022 | 236.25 | 240.10 | 228.75 | 236.70 | 236.70 | 13,268,000 |
| 07 Mar 2022 | 219.40 | 239.80 | 215.35 | 238.00 | 238.00 | 19,826,821 |
| 04 Mar 2022 | 236.00 | 238.60 | 221.10 | 224.15 | 224.15 | 13,748,778 |
| 03 Mar 2022 | 241.50 | 244.00 | 235.60 | 238.00 | 238.00 | 10,838,206 |
| 02 Mar 2022 | 229.25 | 241.25 | 227.20 | 237.85 | 237.85 | 17,541,419 |
| 28 Feb 2022 | 226.80 | 233.00 | 219.50 | 229.25 | 229.25 | 27,664,374 |
| 25 Feb 2022 | 230.95 | 239.05 | 227.15 | 231.35 | 231.35 | 16,615,490 |
| 24 Feb 2022 | 230.00 | 233.90 | 218.85 | 221.20 | 221.20 | 21,321,440 |
| 23 Feb 2022 | 244.75 | 246.00 | 239.20 | 240.20 | 240.20 | 10,738,414 |
| 22 Feb 2022 | 245.00 | 250.95 | 237.10 | 240.45 | 240.45 | 14,021,583 |
| 21 Feb 2022 | 258.00 | 261.85 | 252.80 | 254.35 | 254.35 | 9,746,915 |
| 18 Feb 2022 | 262.50 | 267.90 | 260.10 | 261.40 | 261.40 | 7,291,926 |
| 17 Feb 2022 | 268.05 | 269.00 | 261.85 | 263.00 | 263.00 | 5,741,013 |
| 16 Feb 2022 | 269.00 | 272.50 | 266.00 | 267.65 | 267.65 | 11,455,108 |
| 15 Feb 2022 | 252.00 | 268.90 | 251.60 | 267.55 | 267.55 | 20,413,908 |
| 14 Feb 2022 | 257.00 | 260.05 | 248.05 | 249.35 | 249.35 | 11,162,019 |
| 11 Feb 2022 | 263.50 | 267.50 | 260.70 | 261.90 | 261.90 | 11,096,932 |
| 10 Feb 2022 | 269.90 | 270.60 | 263.00 | 263.80 | 263.80 | 12,375,550 |
| 09 Feb 2022 | 273.00 | 276.30 | 267.10 | 268.10 | 268.10 | 8,165,778 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
