Australia markets closed

Zee Entertainment Enterprises Limited (ZEEL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
237.40+7.60 (+3.31%)
At close: 03:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
27 May 2022229.05238.95227.55237.40237.4011,730,633
26 May 2022230.00231.75222.35229.80229.809,419,028
25 May 2022238.60239.40224.20229.10229.107,610,418
24 May 2022237.90240.55234.00236.95236.958,267,637
23 May 2022241.00244.00233.75237.90237.907,727,997
20 May 2022236.80239.40233.30238.70238.705,651,099
19 May 2022235.00238.85227.15230.25230.259,742,143
18 May 2022247.00248.20241.00242.45242.457,269,946
17 May 2022241.95246.90239.25246.05246.056,091,306
16 May 2022241.00241.85235.55239.70239.705,814,197
13 May 2022239.05247.50237.55239.25239.259,029,271
12 May 2022235.00240.55233.05236.25236.259,306,586
11 May 2022233.95241.45229.35239.55239.5514,030,026
10 May 2022236.30239.00231.30232.65232.6516,954,377
09 May 2022245.65248.40232.20234.85234.8513,981,930
06 May 2022240.00249.70237.75248.25248.259,042,587
05 May 2022246.35252.45242.35244.35244.356,845,453
04 May 2022257.60258.60242.65243.80243.8010,533,122
02 May 2022245.15257.60243.25255.40255.409,807,698
29 Apr 2022258.50259.35247.00248.15248.1510,858,160
28 Apr 2022256.35256.80247.60255.60255.6013,389,263
27 Apr 2022260.00261.25252.30253.80253.809,546,533
26 Apr 2022262.00264.05259.30261.00261.006,874,717
25 Apr 2022268.00268.00256.60259.45259.4511,936,505
22 Apr 2022265.10276.45264.00269.65269.6512,008,805
21 Apr 2022267.35270.30266.00266.95266.957,922,326
20 Apr 2022268.95272.00263.60265.65265.657,317,765
19 Apr 2022277.00280.50261.45267.65267.6510,774,664
18 Apr 2022273.10277.50267.40274.15274.1516,517,544
13 Apr 2022284.30285.50278.05279.30279.3011,132,353
12 Apr 2022290.80290.80279.35282.30282.3012,633,268
11 Apr 2022287.40292.40284.65290.80290.809,139,147
08 Apr 2022286.80288.95283.00286.00286.009,961,914
07 Apr 2022285.00296.90283.20284.75284.7567,870,863
06 Apr 2022299.80305.00287.10290.90290.9021,387,631
05 Apr 2022304.50307.00298.40300.15300.159,511,869
04 Apr 2022299.80308.70297.60302.75302.7512,108,609
01 Apr 2022288.00301.90285.15299.80299.8013,698,030
31 Mar 2022295.50295.50286.95288.35288.357,805,589
30 Mar 2022286.85298.50284.00294.00294.0019,227,857
29 Mar 2022295.00296.00281.35284.70284.7018,848,071
28 Mar 2022295.50297.55288.35289.90289.9014,722,885
25 Mar 2022303.00303.75293.00295.10295.1030,465,535
24 Mar 2022281.65307.25281.65298.90298.9086,772,872
23 Mar 2022251.00260.90244.20256.05256.0518,175,302
22 Mar 2022257.00258.70243.05248.55248.5514,965,332
21 Mar 2022258.95263.30256.10256.80256.808,909,916
17 Mar 2022259.80261.75255.80258.80258.809,120,713
16 Mar 2022259.00259.00253.00254.15254.158,512,767
15 Mar 2022260.00263.95252.60253.95253.9515,453,515
14 Mar 2022244.90262.80244.10259.20259.2027,764,946
11 Mar 2022247.10253.50241.00242.45242.4515,568,427
10 Mar 2022258.00258.00245.00246.80246.8012,616,988
09 Mar 2022238.00252.30235.60250.60250.6018,640,774
08 Mar 2022236.25240.10228.75236.70236.7013,268,000
07 Mar 2022219.40239.80215.35238.00238.0019,826,821
04 Mar 2022236.00238.60221.10224.15224.1513,748,778
03 Mar 2022241.50244.00235.60238.00238.0010,838,206
02 Mar 2022229.25241.25227.20237.85237.8517,541,419
28 Feb 2022226.80233.00219.50229.25229.2527,664,374
25 Feb 2022230.95239.05227.15231.35231.3516,615,490
24 Feb 2022230.00233.90218.85221.20221.2021,321,440
23 Feb 2022244.75246.00239.20240.20240.2010,738,414
22 Feb 2022245.00250.95237.10240.45240.4514,021,583
21 Feb 2022258.00261.85252.80254.35254.359,746,915
18 Feb 2022262.50267.90260.10261.40261.407,291,926
17 Feb 2022268.05269.00261.85263.00263.005,741,013
16 Feb 2022269.00272.50266.00267.65267.6511,455,108
15 Feb 2022252.00268.90251.60267.55267.5520,413,908
14 Feb 2022257.00260.05248.05249.35249.3511,162,019
11 Feb 2022263.50267.50260.70261.90261.9011,096,932
10 Feb 2022269.90270.60263.00263.80263.8012,375,550
09 Feb 2022273.00276.30267.10268.10268.108,165,778
08 Feb 2022276.05278.00267.30270.80270.806,048,793
07 Feb 2022276.00280.65273.85275.50275.505,716,433
04 Feb 2022287.70288.75276.60278.30278.3010,466,445
03 Feb 2022284.30292.00278.60287.50287.5012,970,686
02 Feb 2022293.10296.00290.60292.55292.556,392,749
01 Feb 2022293.10293.35285.00289.60289.607,873,540
31 Jan 2022290.00294.55288.70289.55289.558,827,496
28 Jan 2022285.40292.70284.00285.50285.509,119,101
27 Jan 2022284.00286.55278.55283.20283.2010,806,939
25 Jan 2022266.90289.75264.25288.80288.8019,734,730
24 Jan 2022290.45290.70262.50268.10268.1028,800,291
21 Jan 2022308.50308.50286.10289.35289.3514,111,047
20 Jan 2022317.45317.45307.20308.45308.4510,663,352
19 Jan 2022316.45318.50308.60317.55317.557,401,104
18 Jan 2022324.80324.80315.25316.60316.608,259,952
17 Jan 2022324.10325.00320.40323.60323.605,322,246
14 Jan 2022325.00326.70320.60322.55322.554,719,499
13 Jan 2022325.90328.60323.25325.45325.454,034,933
12 Jan 2022326.20328.50323.50325.90325.904,997,507
11 Jan 2022329.50332.20323.20324.70324.708,086,625
10 Jan 2022322.45330.50320.55328.30328.3010,038,793
07 Jan 2022327.50327.85319.00320.80320.807,530,603
06 Jan 2022316.25325.60315.25324.55324.558,785,346
05 Jan 2022322.50322.80317.40319.05319.055,910,270
04 Jan 2022324.60329.40321.15322.35322.358,071,486
03 Jan 2022318.65324.50318.65322.95322.955,400,666
31 Dec 2021319.10323.00318.35320.80320.807,867,316
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...