Price Data Selection & Download
Zee Learn Share Price All Time Records & Statistics (Sep 2025 - Jun 2026)
176 daily OHLCV records on NSE from Sept. 2025 to June 2026. Examine ZEELEARN earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹10.45
September 23, 2025
NSE Exchange
Share Price All Time Low
₹4.17
March 30, 2026
NSE Exchange
Highest Volume Trading Day
9,097,855
May 27, 2026 • ₹7.14
NSE Exchange
Share Price History Data (Sep 2025 - Jun 2026)
ZEELEARN daily open, high, low, close and volume (OHLCV) on NSE — 105 records.
Total Records
105
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-08 | ₹7.83 | ₹8.25 | ₹7.40 | ₹7.55 | 2,509,186 |
| 2026-06-05 | ₹7.88 | ₹8.25 | ₹7.60 | ₹7.79 | 6,688,896 |
| 2026-06-04 | ₹7.09 | ₹7.87 | ₹6.95 | ₹7.64 | 3,070,725 |
| 2026-06-03 | ₹7.01 | ₹7.12 | ₹6.82 | ₹6.94 | 817,395 |
| 2026-06-02 | ₹6.73 | ₹7.24 | ₹6.66 | ₹7.01 | 1,819,907 |
| 2026-06-01 | ₹7.00 | ₹7.14 | ₹6.57 | ₹6.64 | 2,238,757 |
| 2026-05-29 | ₹7.30 | ₹7.35 | ₹6.95 | ₹7.01 | 2,168,232 |
| 2026-05-27 | ₹6.18 | ₹7.27 | ₹6.10 | ₹7.14 | 9,097,855 |
| 2026-05-26 | ₹6.24 | ₹6.29 | ₹6.06 | ₹6.08 | 675,943 |
| 2026-05-25 | ₹5.81 | ₹6.50 | ₹5.76 | ₹6.10 | 3,938,015 |
| 2026-05-22 | ₹5.76 | ₹6.14 | ₹5.76 | ₹5.81 | 898,267 |
| 2026-05-21 | ₹5.76 | ₹5.92 | ₹5.74 | ₹5.76 | 476,161 |
| 2026-05-20 | ₹5.74 | ₹5.89 | ₹5.72 | ₹5.80 | 402,808 |
| 2026-05-19 | ₹5.82 | ₹5.97 | ₹5.71 | ₹5.76 | 869,779 |
| 2026-05-18 | ₹5.94 | ₹5.94 | ₹5.60 | ₹5.81 | 287,842 |
| 2026-05-15 | ₹5.99 | ₹6.04 | ₹5.88 | ₹5.90 | 298,212 |
| 2026-05-14 | ₹6.15 | ₹6.15 | ₹5.81 | ₹5.91 | 490,083 |
| 2026-05-13 | ₹5.79 | ₹5.99 | ₹5.70 | ₹5.86 | 691,901 |
| 2026-05-12 | ₹6.16 | ₹6.21 | ₹5.52 | ₹5.70 | 970,985 |
| 2026-05-11 | ₹6.12 | ₹6.25 | ₹6.02 | ₹6.11 | 1,003,196 |
| 2026-05-08 | ₹6.39 | ₹6.39 | ₹6.02 | ₹6.12 | 922,029 |
| 2026-05-07 | ₹5.65 | ₹6.36 | ₹5.65 | ₹6.18 | 2,574,235 |
| 2026-05-06 | ₹5.39 | ₹5.80 | ₹5.28 | ₹5.65 | 1,093,021 |
| 2026-05-05 | ₹5.40 | ₹5.40 | ₹5.22 | ₹5.25 | 653,824 |
| 2026-05-04 | ₹5.17 | ₹5.41 | ₹5.17 | ₹5.31 | 465,133 |
| 2026-04-30 | ₹5.27 | ₹5.30 | ₹5.11 | ₹5.23 | 452,637 |
| 2026-04-29 | ₹5.20 | ₹5.45 | ₹5.11 | ₹5.27 | 929,661 |
| 2026-04-28 | ₹5.20 | ₹5.21 | ₹5.06 | ₹5.06 | 427,671 |
| 2026-04-27 | ₹5.41 | ₹5.41 | ₹4.90 | ₹5.10 | 793,606 |
| 2026-04-24 | ₹5.39 | ₹5.40 | ₹5.07 | ₹5.23 | 667,168 |
| 2026-04-23 | ₹4.89 | ₹5.42 | ₹4.88 | ₹5.24 | 1,997,604 |
| 2026-04-22 | ₹4.89 | ₹4.95 | ₹4.81 | ₹4.90 | 1,638,072 |
| 2026-04-21 | ₹4.92 | ₹4.93 | ₹4.83 | ₹4.87 | 651,440 |
| 2026-04-20 | ₹4.94 | ₹4.94 | ₹4.86 | ₹4.89 | 817,922 |
| 2026-04-17 | ₹4.88 | ₹4.93 | ₹4.85 | ₹4.89 | 1,248,278 |
| 2026-04-16 | ₹4.98 | ₹4.98 | ₹4.82 | ₹4.88 | 1,695,838 |
| 2026-04-15 | ₹5.00 | ₹5.00 | ₹4.88 | ₹4.90 | 1,976,807 |
| 2026-04-13 | ₹4.68 | ₹5.02 | ₹4.68 | ₹4.87 | 671,955 |
| 2026-04-10 | ₹5.00 | ₹5.04 | ₹4.86 | ₹4.90 | 1,599,365 |
| 2026-04-09 | ₹5.19 | ₹5.19 | ₹4.72 | ₹4.82 | 1,435,155 |
| 2026-04-08 | ₹5.10 | ₹5.28 | ₹4.95 | ₹5.02 | 2,857,805 |
| 2026-04-07 | ₹4.70 | ₹5.29 | ₹4.70 | ₹5.00 | 1,434,118 |
| 2026-04-06 | ₹4.89 | ₹4.89 | ₹4.62 | ₹4.69 | 1,292,846 |
| 2026-04-02 | ₹4.60 | ₹4.74 | ₹4.46 | ₹4.70 | 391,521 |
| 2026-04-01 | ₹4.25 | ₹5.00 | ₹4.25 | ₹4.70 | 611,893 |
| 2026-03-30 | ₹4.65 | ₹4.86 | ₹4.17 | ₹4.25 | 2,020,435 |
| 2026-03-27 | ₹5.40 | ₹5.41 | ₹4.56 | ₹4.62 | 1,579,524 |
| 2026-03-25 | ₹4.93 | ₹5.19 | ₹4.93 | ₹5.08 | 1,656,482 |
| 2026-03-24 | ₹5.00 | ₹5.01 | ₹4.85 | ₹4.93 | 427,649 |
| 2026-03-23 | ₹5.09 | ₹5.18 | ₹4.85 | ₹4.90 | 709,240 |
| 2026-03-20 | ₹5.28 | ₹5.30 | ₹5.03 | ₹5.09 | 905,582 |
| 2026-03-19 | ₹5.36 | ₹5.37 | ₹5.10 | ₹5.20 | 714,563 |
| 2026-03-18 | ₹5.21 | ₹5.37 | ₹5.18 | ₹5.30 | 887,519 |
| 2026-03-17 | ₹5.49 | ₹5.49 | ₹5.01 | ₹5.21 | 965,797 |
| 2026-03-16 | ₹5.54 | ₹5.55 | ₹5.37 | ₹5.39 | 951,177 |
| 2026-03-13 | ₹5.35 | ₹5.55 | ₹5.22 | ₹5.36 | 551,962 |
| 2026-03-12 | ₹5.42 | ₹5.89 | ₹5.35 | ₹5.47 | 704,178 |
| 2026-03-11 | ₹5.53 | ₹5.57 | ₹5.45 | ₹5.48 | 254,591 |
| 2026-03-10 | ₹5.38 | ₹5.59 | ₹5.38 | ₹5.49 | 262,165 |
| 2026-03-09 | ₹5.69 | ₹5.69 | ₹5.18 | ₹5.38 | 616,513 |
| 2026-03-06 | ₹5.78 | ₹5.78 | ₹5.50 | ₹5.57 | 289,804 |
| 2026-03-05 | ₹5.48 | ₹5.88 | ₹5.40 | ₹5.55 | 978,780 |
| 2026-03-04 | ₹5.90 | ₹5.90 | ₹5.50 | ₹5.59 | 650,591 |
| 2026-03-02 | ₹5.50 | ₹6.04 | ₹5.50 | ₹5.90 | 1,657,432 |
| 2026-02-27 | ₹5.36 | ₹6.09 | ₹5.36 | ₹6.00 | 847,932 |
| 2026-02-26 | ₹5.56 | ₹5.69 | ₹5.36 | ₹5.43 | 397,472 |
| 2026-02-25 | ₹5.81 | ₹5.98 | ₹5.41 | ₹5.49 | 883,375 |
| 2026-02-24 | ₹5.88 | ₹5.98 | ₹5.76 | ₹5.81 | 165,251 |
| 2026-02-23 | ₹6.00 | ₹6.00 | ₹5.88 | ₹5.90 | 282,710 |
| 2026-02-20 | ₹6.06 | ₹6.06 | ₹5.81 | ₹5.96 | 273,876 |
| 2026-02-19 | ₹6.20 | ₹6.20 | ₹6.01 | ₹6.02 | 413,432 |
| 2026-02-18 | ₹6.09 | ₹6.30 | ₹6.05 | ₹6.08 | 719,755 |
| 2026-02-17 | ₹6.23 | ₹6.23 | ₹6.05 | ₹6.11 | 296,860 |
| 2026-02-16 | ₹6.14 | ₹6.44 | ₹5.98 | ₹6.19 | 467,523 |
| 2026-02-13 | ₹6.01 | ₹6.14 | ₹6.00 | ₹6.10 | 618,014 |
| 2026-02-12 | ₹6.30 | ₹6.33 | ₹6.06 | ₹6.11 | 721,062 |
| 2026-02-11 | ₹6.28 | ₹6.55 | ₹6.10 | ₹6.18 | 1,333,380 |
| 2026-02-10 | ₹6.36 | ₹6.36 | ₹6.14 | ₹6.16 | 720,094 |
| 2026-02-09 | ₹6.17 | ₹6.36 | ₹6.14 | ₹6.24 | 1,207,511 |
| 2026-02-06 | ₹6.15 | ₹6.33 | ₹6.14 | ₹6.16 | 297,605 |
| 2026-02-05 | ₹6.36 | ₹6.54 | ₹6.03 | ₹6.29 | 449,357 |
| 2026-02-04 | ₹6.36 | ₹6.56 | ₹6.34 | ₹6.35 | 603,039 |
| 2026-02-03 | ₹6.60 | ₹6.85 | ₹6.31 | ₹6.38 | 523,752 |
| 2026-02-02 | ₹6.56 | ₹6.63 | ₹6.30 | ₹6.40 | 189,221 |
| 2026-02-01 | ₹6.44 | ₹6.63 | ₹6.32 | ₹6.52 | 184,725 |
| 2026-01-30 | ₹6.40 | ₹6.59 | ₹6.35 | ₹6.43 | 274,670 |
| 2026-01-29 | ₹6.55 | ₹6.68 | ₹6.48 | ₹6.50 | 182,032 |
| 2026-01-28 | ₹6.49 | ₹6.69 | ₹6.46 | ₹6.55 | 199,573 |
| 2026-01-27 | ₹6.52 | ₹6.70 | ₹6.30 | ₹6.49 | 321,671 |
| 2026-01-23 | ₹6.80 | ₹6.89 | ₹6.45 | ₹6.52 | 314,753 |
| 2026-01-22 | ₹6.60 | ₹6.90 | ₹6.59 | ₹6.71 | 250,350 |
| 2026-01-21 | ₹6.55 | ₹6.72 | ₹6.50 | ₹6.55 | 187,276 |
| 2026-01-20 | ₹6.61 | ₹6.69 | ₹6.50 | ₹6.52 | 315,958 |
| 2026-01-19 | ₹6.87 | ₹6.95 | ₹6.52 | ₹6.63 | 291,931 |
| 2026-01-16 | ₹6.79 | ₹7.30 | ₹6.79 | ₹6.87 | 589,303 |
| 2026-01-14 | ₹6.39 | ₹7.04 | ₹6.39 | ₹6.79 | 1,166,333 |
| 2026-01-13 | ₹6.71 | ₹6.85 | ₹6.23 | ₹6.56 | 361,645 |
| 2026-01-12 | ₹6.91 | ₹6.91 | ₹6.55 | ₹6.71 | 377,133 |
| 2026-01-09 | ₹7.02 | ₹7.10 | ₹6.80 | ₹6.82 | 438,921 |
| 2026-01-08 | ₹7.15 | ₹7.22 | ₹7.03 | ₹7.11 | 183,164 |
| 2026-01-07 | ₹7.13 | ₹7.29 | ₹7.08 | ₹7.12 | 541,834 |
| 2026-01-06 | ₹7.00 | ₹7.40 | ₹7.00 | ₹7.13 | 430,329 |
| 2026-01-05 | ₹7.38 | ₹7.45 | ₹6.95 | ₹7.14 | 369,120 |
| 2026-01-02 | ₹7.20 | ₹7.43 | ₹7.19 | ₹7.38 | 247,026 |
| 2026-01-01 | ₹7.30 | ₹7.44 | ₹7.18 | ₹7.20 | 277,655 |
Zee Learn Share Price Performance Analysis (Sep 2025 - Jun 2026)
ZEELEARN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.86%
₹7.20 → ₹7.55
Year to Date
Price Volatility
13.31%
Low Volatility
Year to Date
Average Daily Volume
994,422
Year to Date Average
NSE Exchange
Zee Learn Share Price History – Frequently Asked Questions
Common questions about ZEELEARN historical data and records. For live price, key ratios and fundamentals, see Zee Learn screener.
What is the all-time high share price of Zee Learn (ZEELEARN)?
The all-time high share price of Zee Learn was ₹10.45 recorded on September 23, 2025 on the NSE exchange.
What is the all-time low share price of Zee Learn (ZEELEARN)?
The all-time low share price of Zee Learn was ₹4.17 recorded on March 30, 2026 on the NSE exchange.
How can I download ZEELEARN historical share price data?
You can download Zee Learn 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 ZEELEARN shares?
The highest trading volume day for Zee Learn was 9,097,855 shares traded on May 27, 2026 on the NSE exchange, with share price at ₹7.14.