Price Data Selection & Download
Zee Entertainment Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5754 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Zee Entertainment share price today.
Share Price All Time High
₹606.28
January 29, 2018
NSE Exchange
Share Price All Time Low
₹17.65
March 31, 2003
NSE Exchange
Highest Volume Trading Day
228,434,365
January 23, 2024 • ₹152.74
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
ZEEL daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹83.85 | ₹84.10 | ₹81.87 | ₹82.13 | 7,469,610 |
| 2026-05-21 | ₹83.26 | ₹84.88 | ₹82.70 | ₹83.42 | 10,403,040 |
| 2026-05-20 | ₹83.00 | ₹85.28 | ₹81.82 | ₹82.95 | 32,621,116 |
| 2026-05-19 | ₹84.71 | ₹88.46 | ₹84.71 | ₹87.68 | 8,880,197 |
| 2026-05-18 | ₹87.68 | ₹87.68 | ₹82.43 | ₹84.57 | 18,114,915 |
| 2026-05-15 | ₹90.90 | ₹90.92 | ₹87.50 | ₹88.34 | 7,489,723 |
| 2026-05-14 | ₹89.00 | ₹91.34 | ₹88.52 | ₹90.62 | 10,555,948 |
| 2026-05-13 | ₹86.50 | ₹90.17 | ₹85.41 | ₹88.38 | 21,773,849 |
| 2026-05-12 | ₹90.37 | ₹90.75 | ₹85.40 | ₹86.12 | 15,146,708 |
| 2026-05-11 | ₹94.20 | ₹94.36 | ₹89.97 | ₹90.37 | 14,605,509 |
| 2026-05-08 | ₹94.20 | ₹96.25 | ₹93.94 | ₹95.11 | 15,670,286 |
| 2026-05-07 | ₹95.25 | ₹97.00 | ₹94.18 | ₹94.58 | 16,080,681 |
| 2026-05-06 | ₹91.04 | ₹96.10 | ₹89.92 | ₹94.53 | 29,977,350 |
| 2026-05-05 | ₹90.47 | ₹93.34 | ₹90.00 | ₹90.58 | 9,289,913 |
| 2026-05-04 | ₹90.09 | ₹92.38 | ₹89.59 | ₹90.82 | 7,508,796 |
| 2026-04-30 | ₹89.65 | ₹90.80 | ₹88.00 | ₹89.74 | 9,543,093 |
| 2026-04-29 | ₹93.40 | ₹93.80 | ₹90.01 | ₹90.46 | 10,022,575 |
| 2026-04-28 | ₹91.42 | ₹94.35 | ₹90.64 | ₹92.96 | 16,800,160 |
| 2026-04-27 | ₹88.10 | ₹92.40 | ₹88.10 | ₹91.43 | 18,890,355 |
| 2026-04-24 | ₹91.00 | ₹92.14 | ₹86.64 | ₹88.10 | 14,798,633 |
| 2026-04-23 | ₹87.50 | ₹93.20 | ₹86.84 | ₹91.19 | 52,256,845 |
| 2026-04-22 | ₹86.40 | ₹88.69 | ₹86.15 | ₹87.58 | 14,807,336 |
| 2026-04-21 | ₹87.46 | ₹89.09 | ₹86.06 | ₹86.76 | 21,715,130 |
| 2026-04-20 | ₹81.30 | ₹89.19 | ₹80.35 | ₹87.60 | 71,633,339 |
| 2026-04-17 | ₹80.25 | ₹81.86 | ₹79.96 | ₹81.04 | 17,454,192 |
| 2026-04-16 | ₹83.55 | ₹84.44 | ₹79.16 | ₹80.20 | 32,966,412 |
| 2026-04-15 | ₹81.60 | ₹83.80 | ₹81.30 | ₹82.72 | 17,756,007 |
| 2026-04-13 | ₹79.82 | ₹81.31 | ₹78.36 | ₹79.89 | 14,374,718 |
| 2026-04-10 | ₹79.70 | ₹84.00 | ₹79.40 | ₹81.94 | 22,740,187 |
| 2026-04-09 | ₹79.00 | ₹82.20 | ₹78.10 | ₹79.20 | 19,845,981 |
| 2026-04-08 | ₹76.61 | ₹80.19 | ₹75.22 | ₹78.79 | 35,920,241 |
| 2026-04-07 | ₹73.69 | ₹74.74 | ₹73.09 | ₹73.57 | 7,438,911 |
| 2026-04-06 | ₹74.45 | ₹74.65 | ₹72.10 | ₹73.73 | 9,489,319 |
| 2026-04-02 | ₹74.24 | ₹74.65 | ₹72.38 | ₹74.13 | 9,198,767 |
| 2026-04-01 | ₹74.00 | ₹76.85 | ₹73.80 | ₹76.07 | 7,477,556 |
| 2026-03-30 | ₹72.00 | ₹76.69 | ₹71.16 | ₹72.14 | 18,130,263 |
| 2026-03-27 | ₹75.00 | ₹76.50 | ₹72.85 | ₹73.69 | 18,597,045 |
| 2026-03-25 | ₹72.01 | ₹77.28 | ₹71.72 | ₹75.96 | 27,827,877 |
| 2026-03-24 | ₹69.28 | ₹72.80 | ₹69.00 | ₹71.51 | 15,346,374 |
| 2026-03-23 | ₹71.99 | ₹71.99 | ₹68.00 | ₹68.39 | 15,662,966 |
| 2026-03-20 | ₹74.50 | ₹75.54 | ₹71.61 | ₹72.78 | 26,483,328 |
| 2026-03-19 | ₹75.89 | ₹75.95 | ₹73.51 | ₹73.94 | 6,387,905 |
| 2026-03-18 | ₹75.50 | ₹77.49 | ₹74.85 | ₹76.88 | 10,632,904 |
| 2026-03-17 | ₹75.85 | ₹76.28 | ₹74.64 | ₹75.30 | 7,587,081 |
| 2026-03-16 | ₹78.06 | ₹78.45 | ₹74.63 | ₹75.39 | 10,377,798 |
| 2026-03-13 | ₹82.00 | ₹82.00 | ₹77.60 | ₹78.06 | 8,864,905 |
| 2026-03-12 | ₹80.48 | ₹82.90 | ₹78.62 | ₹82.02 | 12,516,183 |
| 2026-03-11 | ₹80.40 | ₹83.88 | ₹80.22 | ₹80.48 | 11,058,224 |
| 2026-03-10 | ₹81.00 | ₹81.89 | ₹79.55 | ₹80.40 | 6,037,958 |
| 2026-03-09 | ₹79.00 | ₹81.60 | ₹78.50 | ₹80.05 | 7,446,207 |
| 2026-03-06 | ₹82.30 | ₹82.69 | ₹81.51 | ₹81.81 | 6,607,087 |
| 2026-03-05 | ₹82.01 | ₹83.59 | ₹80.80 | ₹82.39 | 6,453,805 |
| 2026-03-04 | ₹82.51 | ₹83.50 | ₹81.40 | ₹81.88 | 5,303,716 |
| 2026-03-02 | ₹85.22 | ₹86.19 | ₹83.51 | ₹84.19 | 6,769,406 |
| 2026-02-27 | ₹87.59 | ₹88.00 | ₹86.22 | ₹87.45 | 8,404,473 |
| 2026-02-26 | ₹88.38 | ₹88.44 | ₹87.08 | ₹87.40 | 3,560,107 |
| 2026-02-25 | ₹88.47 | ₹89.62 | ₹88.05 | ₹88.38 | 3,416,912 |
| 2026-02-24 | ₹90.95 | ₹91.05 | ₹87.47 | ₹88.04 | 4,923,322 |
| 2026-02-23 | ₹90.70 | ₹91.20 | ₹90.10 | ₹90.76 | 3,432,505 |
| 2026-02-20 | ₹91.75 | ₹93.29 | ₹90.10 | ₹90.70 | 8,588,086 |
| 2026-02-19 | ₹95.00 | ₹95.05 | ₹91.81 | ₹92.70 | 3,474,831 |
| 2026-02-18 | ₹94.86 | ₹95.54 | ₹93.92 | ₹94.73 | 3,535,326 |
| 2026-02-17 | ₹94.23 | ₹96.94 | ₹93.64 | ₹94.86 | 9,892,587 |
| 2026-02-16 | ₹96.20 | ₹98.82 | ₹94.20 | ₹94.73 | 6,532,538 |
| 2026-02-13 | ₹93.00 | ₹99.10 | ₹92.35 | ₹96.20 | 31,429,607 |
| 2026-02-12 | ₹92.85 | ₹94.64 | ₹91.57 | ₹93.72 | 9,877,993 |
| 2026-02-11 | ₹93.68 | ₹94.00 | ₹92.10 | ₹92.85 | 4,330,895 |
| 2026-02-10 | ₹92.71 | ₹94.50 | ₹92.10 | ₹93.65 | 7,560,819 |
| 2026-02-09 | ₹89.66 | ₹93.03 | ₹89.59 | ₹92.71 | 11,068,236 |
| 2026-02-06 | ₹86.00 | ₹90.00 | ₹85.55 | ₹89.37 | 13,133,948 |
| 2026-02-05 | ₹84.81 | ₹86.95 | ₹84.40 | ₹85.96 | 7,481,859 |
| 2026-02-04 | ₹82.49 | ₹85.40 | ₹81.75 | ₹84.81 | 9,963,281 |
| 2026-02-03 | ₹84.00 | ₹84.50 | ₹82.06 | ₹82.54 | 6,995,042 |
| 2026-02-02 | ₹81.36 | ₹82.70 | ₹79.50 | ₹81.16 | 7,768,187 |
| 2026-02-01 | ₹84.10 | ₹84.20 | ₹80.00 | ₹81.60 | 4,146,837 |
| 2026-01-30 | ₹82.14 | ₹84.95 | ₹81.25 | ₹84.38 | 8,612,867 |
| 2026-01-29 | ₹83.98 | ₹84.41 | ₹81.78 | ₹82.55 | 5,355,226 |
| 2026-01-28 | ₹79.68 | ₹85.00 | ₹79.37 | ₹84.07 | 9,330,106 |
| 2026-01-27 | ₹81.66 | ₹81.97 | ₹78.40 | ₹79.29 | 9,940,017 |
| 2026-01-23 | ₹85.25 | ₹85.25 | ₹80.99 | ₹81.39 | 10,783,093 |
| 2026-01-22 | ₹82.74 | ₹86.35 | ₹82.74 | ₹85.07 | 13,538,686 |
| 2026-01-21 | ₹84.00 | ₹84.00 | ₹81.00 | ₹81.57 | 13,061,674 |
| 2026-01-20 | ₹88.00 | ₹88.15 | ₹83.32 | ₹83.84 | 9,097,728 |
| 2026-01-19 | ₹89.33 | ₹89.44 | ₹87.88 | ₹88.12 | 5,135,585 |
| 2026-01-16 | ₹90.29 | ₹90.67 | ₹89.30 | ₹89.50 | 3,476,581 |
| 2026-01-14 | ₹89.18 | ₹90.87 | ₹89.18 | ₹90.29 | 3,977,563 |
| 2026-01-13 | ₹90.00 | ₹90.69 | ₹89.00 | ₹89.13 | 4,630,511 |
| 2026-01-12 | ₹91.10 | ₹91.11 | ₹88.72 | ₹89.93 | 7,319,819 |
| 2026-01-09 | ₹90.60 | ₹91.40 | ₹89.68 | ₹91.01 | 6,671,342 |
| 2026-01-08 | ₹92.25 | ₹92.78 | ₹90.22 | ₹90.59 | 5,866,176 |
| 2026-01-07 | ₹91.66 | ₹92.60 | ₹90.90 | ₹92.12 | 6,725,227 |
| 2026-01-06 | ₹91.30 | ₹92.10 | ₹90.91 | ₹91.64 | 6,793,472 |
| 2026-01-05 | ₹91.50 | ₹93.38 | ₹90.72 | ₹91.18 | 7,224,118 |
| 2026-01-02 | ₹90.70 | ₹91.30 | ₹90.22 | ₹91.12 | 7,753,613 |
| 2026-01-01 | ₹90.00 | ₹93.57 | ₹90.00 | ₹90.48 | 12,575,298 |
Zee Entertainment Share Price Performance Analysis (Jan 2003 - May 2026)
ZEEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.23%
₹90.48 → ₹82.13
Year to Date
Price Volatility
7.72%
Low Volatility
Year to Date
Average Daily Volume
12,696,784
Year to Date Average
NSE Exchange
Zee Entertainment Share Price History – Frequently Asked Questions
Common questions about ZEEL historical data and records. Explore ZEEL Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Zee Entertainment (ZEEL)?
The all-time high share price of Zee Entertainment was ₹606.28 recorded on January 29, 2018 on the NSE exchange.
What is the all-time low share price of Zee Entertainment (ZEEL)?
The all-time low share price of Zee Entertainment was ₹17.65 recorded on March 31, 2003 on the NSE exchange.
How can I download ZEEL historical share price data?
You can download Zee Entertainment historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ZEEL shares?
The highest trading volume day for Zee Entertainment was 228,434,365 shares traded on January 23, 2024 on the NSE exchange, with share price at ₹152.74.