Zee Media Corporation share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Zee Media Corporation		MCap (aprox) 498.5 Crores	Symbol : ZEEMEDIA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.1%	-7.3%	8.7%	-18.3%	-14.8%	-46.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	8.02	-0.11	469.37k	-1.4%
20-05-26	Wed	8.13	0.08	642.59k	1.0%	Data Update : 8 PM
19-05-26	Tue	8.05	0.38	664.97k	5.0%	21-05-26 : 8.02
18-05-26	Mon	7.67	-0.23	571.84k	-2.9%
15-05-26	Fri	7.9	-0.15	330.66k	-1.9%	Compared to  :  12-05-26 7.78
14-05-26	Thu	8.05	0.15	476.3k	1.9%
13-05-26	Wed	7.9	0.12	333.67k	1.5%	7 Days %
12-05-26	Tue	7.78	-0.34	537.32k	-4.2%	3.1%
11-05-26	Mon	8.12	-0.21	366.88k	-2.5%
08-05-26	Fri	8.33	-0.06	593.81k	-0.7%	Compared to  :  21-04-26 8.65
07-05-26	Thu	8.39	0	1.39m	0.0%
06-05-26	Wed	8.39	0.12	803.5k	1.5%	1 Month %
05-05-26	Tue	8.27	0.04	821.92k	0.5%	-7.3%
04-05-26	Mon	8.23	-0.11	592.48k	-1.3%	.
30-04-26	Thu	8.34	0.06	423.16k	0.7%	Compared to  :  20-03-26 7.38
29-04-26	Wed	8.28	-0.27	974.13k	-3.2%
28-04-26	Tue	8.55	0.01	435.45k	0.1%	2 Months %
27-04-26	Mon	8.54	0.23	369.25k	2.8%	8.7%
24-04-26	Fri	8.31	-0.43	738.66k	-4.9%
23-04-26	Thu	8.74	0.01	504.06k	0.1%	Compared to  :  20-02-26 9.82
22-04-26	Wed	8.73	0.08	721.9k	0.9%
21-04-26	Tue	8.65	0.41	1.75m	5.0%	3 Months %
20-04-26	Mon	8.24	0.1	795.13k	1.2%	-18.3%
17-04-26	Fri	8.14	0.13	909.83k	1.6%
16-04-26	Thu	8.01	-0.07	945.4k	-0.9%	Compared to  :  21-11-25 9.41
15-04-26	Wed	8.08	0.3	1.03m	3.9%
13-04-26	Mon	7.78	-0.2	603.33k	-2.5%	6 Months %
10-04-26	Fri	7.98	0.29	1.08m	3.8%	-14.8%
09-04-26	Thu	7.69	0.13	617.68k	1.7%
08-04-26	Wed	7.56	0.32	1.76m	4.4%	Compared to  :  21-05-25 15.08
07-04-26	Tue	7.24	0.05	815.82k	0.7%
06-04-26	Mon	7.19	0	708.2k	0.0%	1 year %
02-04-26	Thu	7.19	0.22	742.13k	3.2%	-46.8%
01-04-26	Wed	6.97	0.32	1.39m	4.8%
30-03-26	Mon	6.65	-0.35	1.43m	-5.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	7	-0.36	5.61m	-4.9%
25-03-26	Wed	7.36	0.27	4.22m	3.8%
24-03-26	Tue	7.09	0.03	4.28m	0.4%
23-03-26	Mon	7.06	-0.32	1.04m	-4.3%
20-03-26	Fri	7.38	0.05	525.17k	0.7%
19-03-26	Thu	7.33	-0.24	387.97k	-3.2%
18-03-26	Wed	7.57	-0.84	580.77k	5.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	8.41	-0.44	897.35k	-5.0%
26-02-26	Thu	8.85	-0.46	2.74m	-4.9%
25-02-26	Wed	9.31	-0.05	3.51m	-0.5%
24-02-26	Tue	9.36	-0.18	582.07k	-1.9%
23-02-26	Mon	9.54	-0.28	1.82m	-2.9%
20-02-26	Fri	9.82	0.25	4.25m	2.6%
19-02-26	Thu	9.57	-0.16	1.63m	-1.6%
18-02-26	Wed	9.73	-0.33	3.4m	-3.3%
17-02-26	Tue	10.06	0.66	11.18m	7.0%
16-02-26	Mon	9.4	-0.21	1.66m	-2.2%
13-02-26	Fri	9.61	-0.23	3.11m	-2.3%
12-02-26	Thu	9.84	0.56	6.41m	6.0%
11-02-26	Wed	9.28	1.11	8.85m	13.6%
10-02-26	Tue	8.17	0.13	914.84k	1.6%
09-02-26	Mon	8.04	-0.12	1.14m	-1.5%
06-02-26	Fri	8.16	0.21	2.38m	2.6%
05-02-26	Thu	7.95	0.14	1.06m	1.8%
04-02-26	Wed	7.81	-0.03	1.02m	-0.4%
03-02-26	Tue	7.84	-0.04	1.01m	-0.5%
02-02-26	Mon	7.88	0.16	1.84m	2.1%
01-02-26	Sun	7.72	-0.15	971.77k	-1.9%
30-01-26	Fri	7.87	0.21	2.02m	2.7%
29-01-26	Thu	7.66	0.33	3.84m	4.5%
28-01-26	Wed	7.33	-0.65	3.79m	-8.1%
27-01-26	Tue	7.98	0.21	1.48m	2.7%
23-01-26	Fri	7.77	-0.11	2.74m	-1.4%
22-01-26	Thu	7.88	-0.54	3.75m	-6.4%
21-01-26	Wed	8.42	-0.1	1.08m	-1.2%
20-01-26	Tue	8.52	-0.18	1.02m	-2.1%
19-01-26	Mon	8.7	0.02	684.35k	0.2%
16-01-26	Fri	8.68	0.13	1.09m	1.5%
14-01-26	Wed	8.55	-0.16	1.47m	-1.8%
13-01-26	Tue	8.71	-0.09	1.27m	-1.0%
12-01-26	Mon	8.8	-0.17	2.36m	-1.9%
09-01-26	Fri	8.97	0.06	796.72k	0.7%
08-01-26	Thu	8.91	-0.06	1.03m	-0.7%
07-01-26	Wed	8.97	-0.05	1.04m	-0.6%
06-01-26	Tue	9.02	0.14	1.4m	1.6%
05-01-26	Mon	8.88	-0.03	1.46m	-0.3%
02-01-26	Fri	8.91	0.08	1.71m	0.9%
01-01-26	Thu	8.83	-0.14	1.46m	-1.6%
31-12-25	Wed	8.97	-0.51	2.66m	-5.4%
30-12-25	Tue	9.48	-0.02	2.5m	-0.2%
29-12-25	Mon	9.5	0.08	17.02m	0.8%
26-12-25	Fri	9.42	0.25	2.94m	2.7%
24-12-25	Wed	9.17	-0.21	6.83m	-2.2%
23-12-25	Tue	9.38	0.22	1.43m	2.4%
22-12-25	Mon	9.16	0.06	1.37m	0.7%
19-12-25	Fri	9.1	0.07	931.16k	0.8%
18-12-25	Thu	9.03	0	781.66k	0.0%
17-12-25	Wed	9.03	0.06	560.4k	0.7%
16-12-25	Tue	8.97	-0.19	1.07m	-2.1%
15-12-25	Mon	9.16	0.05	560.87k	0.5%
12-12-25	Fri	9.11	0.05	949.55k	0.6%
11-12-25	Thu	9.06	0.34	3.56m	3.9%
10-12-25	Wed	8.72	-0.31	1.35m	-3.4%
09-12-25	Tue	9.03	0.05	771.27k	0.6%
08-12-25	Mon	8.98	-0.15	1.63m	-1.6%
05-12-25	Fri	9.13	-0.09	1.05m	-1.0%
04-12-25	Thu	9.22	-0.17	1.46m	-1.8%
03-12-25	Wed	9.39	-0.28	1.48m	-2.9%
02-12-25	Tue	9.67	0.18	2.94m	1.9%
01-12-25	Mon	9.49	-0.35	2.16m	-3.6%
28-11-25	Fri	9.84	0.49	4.94m	5.2%
27-11-25	Thu	9.35	0.43	2.24m	4.8%
26-11-25	Wed	8.92	-0.17	2.52m	-1.9%
25-11-25	Tue	9.09	-0.33	2.47m	-3.5%
24-11-25	Mon	9.42	0.01	948.57k	0.1%
21-11-25	Fri	9.41	0.09	863.4k	1.0%
20-11-25	Thu	9.32	-0.07	1.23m	-0.7%
19-11-25	Wed	9.39	-0.11	2.57m	-1.2%
18-11-25	Tue	9.5	-0.12	1.7m	-1.2%
17-11-25	Mon	9.62	-0.09	2.22m	-0.9%
14-11-25	Fri	9.71	0.21	2.66m	2.2%
13-11-25	Thu	9.5	-0.29	3.76m	-3.0%
12-11-25	Wed	9.79	-0.04	899.43k	-0.4%
11-11-25	Tue	9.83	0.11	1.79m	1.1%
10-11-25	Mon	9.72	-0.28	3.17m	-2.8%
07-11-25	Fri	10	-0.01	2.62m	-0.1%
06-11-25	Thu	10.01	0	1.97m	0.0%
04-11-25	Tue	10.01	-0.05	4.68m	-0.5%
03-11-25	Mon	10.06	0	1.56m	0.0%
31-10-25	Fri	10.06	0.02	3.67m	0.2%
30-10-25	Thu	10.04	-0.21	2.76m	-2.0%
29-10-25	Wed	10.25	-0.18	1.97m	-1.7%
28-10-25	Tue	10.43	0.26	3.18m	2.6%
27-10-25	Mon	10.17	-1.19	18.07m	-10.5%
24-10-25	Fri	11.36	0.2	2.34m	1.8%
23-10-25	Thu	11.16	1.29	12.23m	13.1%
21-10-25	Tue	9.87	-0.45	5.38m	-4.4%
20-10-25	Mon	10.32	-0.4	7.14m	-3.7%
17-10-25	Fri	10.72	-0.23	3.01m	-2.1%
16-10-25	Thu	10.95	-0.28	1.47m	-2.5%
15-10-25	Wed	11.23	-0.08	525.76k	-0.7%
14-10-25	Tue	11.31	0.16	852.72k	1.4%
13-10-25	Mon	11.15	-0.04	627.98k	-0.4%
10-10-25	Fri	11.19	-0.09	905.61k	-0.8%
09-10-25	Thu	11.28	-0.02	935.7k	-0.2%
08-10-25	Wed	11.3	-0.23	982.16k	-2.0%
07-10-25	Tue	11.53	-0.04	1.05m	-0.3%
06-10-25	Mon	11.57	0.5	2.11m	4.5%
03-10-25	Fri	11.07	-0.25	1.97m	-2.2%
01-10-25	Wed	11.32	-0.19	1.64m	-1.7%
30-09-25	Tue	11.51	-0.3	1.87m	-2.5%
29-09-25	Mon	11.81	-0.4	2.5m	-3.3%
26-09-25	Fri	12.21	-0.18	1.15m	-1.5%
25-09-25	Thu	12.39	-0.05	2.35m	-0.4%
24-09-25	Wed	12.44	-0.08	8.35m	-0.6%
23-09-25	Tue	12.52	0.09	3.11m	0.7%
22-09-25	Mon	12.43	-0.06	1.01m	-0.5%
19-09-25	Fri	12.49	-0.01	3.35m	-0.1%
18-09-25	Thu	12.5	0.04	1.11m	0.3%
17-09-25	Wed	12.46	-0.07	2.58m	-0.6%
16-09-25	Tue	12.53	-0.12	1.31m	-0.9%
15-09-25	Mon	12.65	0.19	1.37m	1.5%
12-09-25	Fri	12.46	-0.06	1.79m	-0.5%
11-09-25	Thu	12.52	0.14	1.92m	1.1%
10-09-25	Wed	12.38	0.07	1.44m	0.6%
09-09-25	Tue	12.31	0.06	7.44m	0.5%
08-09-25	Mon	12.25	-0.08	1.62m	-0.6%
05-09-25	Fri	12.33	-0.06	1.65m	-0.5%
04-09-25	Thu	12.39	-0.07	1.52m	-0.6%
03-09-25	Wed	12.46	0.11	345.41k	0.9%
02-09-25	Tue	12.35	-0.18	1.02m	-1.4%
01-09-25	Mon	12.53	-0.01	1.62m	-0.1%
29-08-25	Fri	12.54	0.13	1.29m	1.0%
28-08-25	Thu	12.41	-0.3	4.52m	-2.4%
26-08-25	Tue	12.71	0.04	2.52m	0.3%
25-08-25	Mon	12.67	-0.28	15.65m	-2.2%
22-08-25	Fri	12.95	0.09	838.71k	0.7%
21-08-25	Thu	12.86	0.24	924.84k	1.9%
20-08-25	Wed	12.62	0.06	691.65k	0.5%
19-08-25	Tue	12.56	-0.34	939.92k	-2.6%
18-08-25	Mon	12.9	0.11	879.7k	0.9%
14-08-25	Thu	12.79	-0.07	684.55k	-0.5%
13-08-25	Wed	12.86	0.1	768.91k	0.8%
12-08-25	Tue	12.76	-0.03	1.12m	-0.2%
11-08-25	Mon	12.79	0.07	993.24k	0.6%
08-08-25	Fri	12.72	-0.28	1.22m	-2.2%
07-08-25	Thu	13	-0.05	886.82k	-0.4%
06-08-25	Wed	13.05	0.01	1.33m	0.1%
05-08-25	Tue	13.04	-0.25	1.06m	-1.9%
04-08-25	Mon	13.29	-0.25	1.48m	-1.8%
01-08-25	Fri	13.54	-0.18	1.92m	-1.3%
31-07-25	Thu	13.72	0.04	1.32m	0.3%
30-07-25	Wed	13.68	0.08	1.79m	0.6%
29-07-25	Tue	13.6	-0.29	1.32m	-2.1%
28-07-25	Mon	13.89	-0.02	1.52m	-0.1%
25-07-25	Fri	13.91	-0.11	1.26m	-0.8%
24-07-25	Thu	14.02	-0.03	1.18m	-0.2%
23-07-25	Wed	14.05	-0.32	1.84m	-2.2%
22-07-25	Tue	14.37	-0.06	1.76m	-0.4%
21-07-25	Mon	14.43	-0.23	1.97m	-1.6%
18-07-25	Fri	14.66	0.17	4.57m	1.2%
17-07-25	Thu	14.49	0.04	3.25m	0.3%
16-07-25	Wed	14.45	0.16	3.91m	1.1%
15-07-25	Tue	14.29	-0.64	4.07m	-4.3%
14-07-25	Mon	14.93	-0.06	2.55m	-0.4%
11-07-25	Fri	14.99	0.13	3.1m	0.9%
10-07-25	Thu	14.86	0.18	4.67m	1.2%
09-07-25	Wed	14.86	0	8.04m	0.0%
08-07-25	Tue	14.68	0.32	11m	2.2%
07-07-25	Mon	14.36	0.09	2.65m	0.6%
04-07-25	Fri	14.27	-0.05	3.3m	-0.3%
03-07-25	Thu	14.32	-0.32	4.79m	-2.2%
02-07-25	Wed	14.64	0.13	5.72m	0.9%
01-07-25	Tue	14.51	-0.31	4.98m	-2.1%
30-06-25	Mon	14.82	-0.03	5.99m	-0.2%
27-06-25	Fri	14.85	0	14.74m	0.0%
26-06-25	Thu	14.85	-0.96	19.11m	-6.1%
25-06-25	Wed	15.81	2.44	51.25m	18.2%
24-06-25	Tue	13.37	0.07	1.92m	0.5%
23-06-25	Mon	13.3	-0.19	16.66m	-1.4%
20-06-25	Fri	13.49	-0.33	3.98m	-2.4%
19-06-25	Thu	13.82	-0.02	12.8m	-0.1%
18-06-25	Wed	13.84	-0.08	4.57m	-0.6%
17-06-25	Tue	13.92	-0.08	3.97m	-0.6%
16-06-25	Mon	14	0.02	9.3m	0.1%
13-06-25	Fri	13.98	0.01	5.96m	0.1%
12-06-25	Thu	13.97	0.24	8.03m	1.7%
11-06-25	Wed	13.73	-0.12	2.94m	-0.9%
10-06-25	Tue	13.85	-0.13	1.05m	-0.9%
09-06-25	Mon	13.98	0.14	2.99m	1.0%
06-06-25	Fri	13.84	-0.08	1.15m	-0.6%
05-06-25	Thu	13.92	-0.14	4.35m	-1.0%
04-06-25	Wed	14.06	0.03	1.51m	0.2%
03-06-25	Tue	14.03	0.15	1.59m	1.1%
02-06-25	Mon	13.88	-0.41	3.68m	-2.9%
30-05-25	Fri	14.29	-0.11	2.51m	-0.8%
29-05-25	Thu	14.4	-0.15	1.43m	-1.0%
28-05-25	Wed	14.55	0.1	1.39m	0.7%
27-05-25	Tue	14.45	-0.07	2.77m	-0.5%
26-05-25	Mon	14.52	0.01	2.81m	0.1%
23-05-25	Fri	14.51	-0.01	1.63m	-0.1%
22-05-25	Thu	14.52	-0.56	4.04m	-3.7%
21-05-25	Wed	15.08	0.57	8.85m	3.9%
20-05-25	Tue	14.51	0	2.47m	0.0%