NSE · ZEEMEDIA · stock
Zee Media Corporation Limited (ZEEMEDIA) stock price history
Every NSE trading session of Zee Media Corporation Limited from Aug 12, 2002 to Sep 28, 2026: 5,990 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZEEMEDIA adjusted close, 2002 to 2026
- ₹279.54
- All time high, 2006
- ₹11.89
- 52 week high, ₹6.65 low
- 5,990
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ZEEMEDIA key facts
- Zee Media Corporation Limited (ZEEMEDIA) closed at ₹7.29 on Sep 28, 2026 on NSE.
- ZEEMEDIA's all time high close is ₹279.54, set on Dec 1, 2006; its all time low close is ₹2.95 on Mar 24, 2020.
- ZEEMEDIA's 52 week range is ₹6.65 to ₹11.89.
- ZEEMEDIA returned -36.7% over the year to Sep 28, 2026 and -42.4% over five years.
- Over ten years ZEEMEDIA returned -72%, -11.9% a year compounded.
- ZEEMEDIA's deepest drawdown was -98.9% from Dec 1, 2006 to Mar 24, 2020.
- DataCedar holds 5,990 daily sessions of ZEEMEDIA history from Aug 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZEEMEDIA price chart, 2002 to 2026
ZEEMEDIA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.4% |
| 3 months | -11.4% |
| 6 months | +4.1% |
| Year to date | -17.4% |
| 1 year | -36.7% |
| 3 years | -42.6% |
| 5 years | -42.4% |
| 10 years | -72.0% |
| Since Aug 12, 2002 | -90.2% |
| Compound annual growth, 24.1 years | -9.2% |
ZEEMEDIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹279.54 on Dec 1, 2006
- All time low close
- ₹2.95 on Mar 24, 2020
- 52 week high
- ₹11.89 on Oct 1, 2025
- 52 week low
- ₹6.65 on Mar 30, 2026
- Deepest drawdown
- -98.9% from Dec 1, 2006 to Mar 24, 2020, not yet recovered
- Best single session
- +54.6% on Apr 15, 2010
- Worst single session
- -97.8% on Jan 10, 2007
- Volatility, 1 year annualised
- 49.5%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +130%
- Worst calendar year
- 2007, -95%
ZEEMEDIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 12, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹8.96 | ₹10.35 | ₹6.65 | ₹7.29 | -18.2% | 398.1M | 186 |
| 2025 | ₹18.19 | ₹21.80 | ₹8.57 | ₹8.91 | -50.7% | 813.5M | 249 |
| 2024 | ₹15.15 | ₹26.35 | ₹10.00 | ₹18.07 | +19.7% | 2.8B | 246 |
| 2023 | ₹14.85 | ₹18.30 | ₹7.35 | ₹15.10 | +1.7% | 1.6B | 245 |
| 2022 | ₹13.15 | ₹25.30 | ₹11.85 | ₹14.85 | +11.2% | 845.2M | 248 |
| 2021 | ₹5.85 | ₹16.00 | ₹5.05 | ₹13.35 | +130.2% | 753.2M | 248 |
| 2020 | ₹6.00 | ₹8.10 | ₹2.85 | ₹5.80 | -3.3% | 328.3M | 251 |
| 2019 | ₹24.20 | ₹26.45 | ₹4.75 | ₹6.00 | -75.1% | 404.6M | 243 |
| 2018 | ₹47.25 | ₹49.90 | ₹22.00 | ₹24.05 | -48.7% | 111.9M | 246 |
| 2017 | ₹36.17 | ₹48.25 | ₹31.65 | ₹46.90 | +30.0% | 212M | 248 |
| 2016 | ₹21.60 | ₹38.91 | ₹15.72 | ₹36.07 | +68.1% | 407.3M | 246 |
| 2015 | ₹17.30 | ₹24.69 | ₹13.92 | ₹21.46 | +23.1% | 304.1M | 246 |
| 2014 | ₹12.39 | ₹22.52 | ₹11.33 | ₹17.43 | +40.1% | 262.7M | 244 |
| 2013 | ₹16.00 | ₹18.04 | ₹8.14 | ₹12.44 | -21.3% | 60.7M | 248 |
| 2012 | ₹8.46 | ₹18.17 | ₹8.37 | ₹15.82 | +86.9% | 116.2M | 245 |
| 2011 | ₹12.86 | ₹13.50 | ₹7.95 | ₹8.46 | -33.5% | 165.9M | 246 |
| 2010 | ₹8.46 | ₹35.98 | ₹7.57 | ₹12.72 | +49.6% | 869.5M | 250 |
| 2009 | ₹4.97 | ₹9.06 | ₹3.31 | ₹8.50 | +75.4% | 1.5B | 243 |
| 2008 | ₹10.86 | ₹12.13 | ₹3.53 | ₹4.84 | -54.9% | 1B | 246 |
| 2007 | ₹216.48 | ₹217.96 | ₹3.88 | ₹10.75 | -95.0% | 3.3B | 248 |
| 2006 | ₹116.37 | ₹281.50 | ₹108.35 | ₹216.89 | +87.2% | 712.9M | 247 |
| 2005 | ₹126.57 | ₹152.54 | ₹94.57 | ₹115.85 | -8.6% | 537.4M | 249 |
| 2004 | ₹111.90 | ₹139.27 | ₹73.89 | ₹126.75 | +14.4% | 667.9M | 260 |
| 2003 | ₹72.85 | ₹118.14 | ₹44.40 | ₹110.83 | +53.8% | 1.2B | 260 |
| 2002 | ₹74.99 | ₹84.93 | ₹56.97 | ₹72.07 | n/a | 592.6M | 102 |
ZEEMEDIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹7.29 | -15.7% |
| August 2026 | ₹8.65 | +15.3% |
| July 2026 | ₹7.50 | -12.0% |
| June 2026 | ₹8.52 | +1.2% |
| May 2026 | ₹8.42 | +1.0% |
| April 2026 | ₹8.34 | +25.4% |
| March 2026 | ₹6.65 | -21.7% |
| February 2026 | ₹8.49 | +7.7% |
| January 2026 | ₹7.88 | -11.6% |
| December 2025 | ₹8.91 | -7.9% |
| November 2025 | ₹9.67 | -3.4% |
| October 2025 | ₹10.01 | -9.6% |
About the ZEEMEDIA data
Daily bars. 5,990 sessions from Aug 12, 2002 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZEEMEDIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- YUKEN Yuken India Limited
- ZAGGLE Zaggle Prepaid Ocean Services Limited
- ZEEL Zee Entertainment Enterprises Limited
- ZEELEARN Zee Learn Limited
- ZENITHEXPO Zenith Exports Limited
- ZENITHSTL Zenith Steel Pipes & Industries Limited
- ZENSARTECH Zensar Technologies Limited
- ZENTEC Zen Technologies Limited
Common questions
ZEEMEDIA share price history
