Zee Entertainment Enterprises share price history

NSE: ZEELBSE: 505537EntertainmentSmall Cap

Zee Entertainment Enterprises Limited · Formerly Zee Telefilms · Face value ₹1 · Listed Sep 1998

₹64.58₹0.34 (0.53%)BSE ₹64.56

Share price at the NSE close on 27 Oct 2026. Previous close ₹64.24.

27 Oct: open ₹64.01, high ₹66.28, low ₹63.78

52-week range of traded prices to 27 Oct 2026

₹63.78Low, 27 Oct 2026₹118.35High, 23 Jun 2026

Next results date: the board meets on 30 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹6,203 Cr600th largest listed
P/E: 30.16
P/B: 0.53
Dividend yield: 3.10%
ROE: 1.8%
ROCE: 0.5%
Debt to equity: 0.02
Volume, NSE: 1,06,08,00627.3% delivered

Zee Entertainment Enterprises share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Zee Entertainment Enterprises' share price is on record from 12 Feb 2007, when it closed at ₹129.18, to 27 Oct 2026. Its highest close was ₹613.40 on 16 Jan 2018 and its lowest ₹45.23 on 12 Mar 2009, adjusted for 1 split or bonus issue. Its trading goes back to 2 Jan 2007, but prices before 12 Feb 2007 are not shown: on 12 Feb 2007 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	64.58	−28.2%	115.75	64.24	90.00	118.35	63.78	4,70,84,31,750
2025	89.96	−25.8%	149.66	89.68	121.00	151.70	89.32	2,89,61,64,334
2024	121.29	−55.8%	290.60	114.90	275.10	293.20	114.36	5,18,75,86,582
2023	274.70	+14.4%	289.05	173.30	241.15	299.70	170.10	3,01,44,58,269
2022	240.05	−25.2%	328.30	208.65	318.65	332.20	200.50	2,65,04,24,900
2021	320.80	+43.5%	371.00	168.05	223.50	378.70	166.80	5,06,43,51,113
2020	223.50	−23.5%	300.35	119.15	294.00	304.00	114.00	6,40,32,04,532
2019	292.20	−38.7%	486.35	233.15	477.40	488.95	199.15	3,69,66,17,196
2018	476.45	−18.1%	613.40	414.05	581.95	619.00	410.60	59,87,75,408
2017	581.80	+28.4%	587.35	451.60	453.05	596.65	450.00	49,36,81,594
2016	453.05	+3.6%	578.85	362.55	437.20	589.90	350.10	50,67,30,371
2015	437.25	+14.8%	437.25	301.05	381.00	440.65	299.50	56,55,59,180
2014	380.75	+37.7%	393.85	256.00	275.25	402.40	254.15	63,19,55,791
2013	276.60	+25.3%	285.40	200.10	221.00	292.00	198.30	62,61,68,229
2012	220.70	+87.3%	229.85	115.70	118.20	231.20	105.55	47,76,06,441
2011	117.85	−20.0%	144.65	108.05	148.85	148.85	105.80	46,55,42,142
2010	147.25	+14.5%	158.60	123.50	128.80	164.33	121.95	69,48,29,622
2009	128.55	+83.8%	135.98	45.23	70.95	137.73	44.00	87,22,05,128
2008	69.93	−57.2%	161.90	53.10	164.20	166.93	45.55	61,55,83,816
2007	163.53	–	175.15	108.93	112.63	205.00	104.00	68,70,35,180

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2007 is from its first session, 12 Feb 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	64.58	−13.3%	74.70	75.18	63.78	21,59,38,547
Sep 2026	74.47	−20.4%	94.00	96.18	73.31	37,60,29,457
Aug 2026	93.58	−18.3%	103.00	110.63	86.90	83,13,99,816
Jul 2026	114.55	+10.7%	105.00	117.32	96.30	58,05,17,787
Jun 2026	103.51	+11.2%	94.10	118.35	91.32	1,31,80,79,982
May 2026	93.11	+3.8%	90.09	97.00	81.82	40,58,59,279
Apr 2026	89.74	+24.4%	74.00	94.35	72.10	42,51,29,757
Mar 2026	72.14	−17.5%	85.22	86.19	68.00	22,80,91,032
Feb 2026	87.45	+3.6%	84.10	99.10	79.50	16,95,17,391
Jan 2026	84.38	−6.2%	90.00	93.57	78.40	15,78,68,702
Dec 2025	89.96	−11.3%	101.80	101.88	89.52	13,57,39,837
Nov 2025	101.47	+0.9%	100.69	104.60	96.02	12,22,65,422
Oct 2025	100.58	−10.5%	112.57	115.07	100.00	15,32,34,410
Sep 2025	112.37	−3.2%	116.62	121.80	111.80	15,45,31,057
Aug 2025	116.04	−1.8%	118.39	124.14	111.60	18,15,23,875
Jul 2025	118.19	−19.2%	146.50	151.70	115.12	36,91,54,806
Jun 2025	146.25	+12.1%	130.79	151.44	126.09	51,13,84,482
May 2025	130.42	+22.6%	107.00	131.70	104.50	24,88,38,535
Apr 2025	106.35	+8.1%	98.26	119.85	95.15	25,05,28,390
Mar 2025	98.34	+5.6%	93.50	108.36	89.32	29,81,04,024
Feb 2025	93.09	−11.8%	106.00	111.59	92.11	18,12,14,846
Jan 2025	105.59	−12.9%	121.00	136.48	103.37	28,96,44,650
Dec 2024	121.29	−6.1%	130.00	144.28	120.02	23,01,04,209
Nov 2024	129.16	+5.7%	123.00	132.69	114.36	21,36,89,913
Oct 2024	122.15	−11.3%	137.40	143.55	116.98	33,54,27,128
Sep 2024	137.70	−2.2%	141.38	143.05	125.60	35,70,01,435
Aug 2024	140.78	−5.3%	149.50	154.90	133.41	35,62,94,014
Jul 2024	148.67	−2.1%	152.00	164.03	129.77	40,79,00,266
Jun 2024	151.79	+1.9%	160.00	168.70	125.50	43,73,97,209
May 2024	148.90	+1.3%	147.50	156.00	129.25	32,77,86,261
Apr 2024	146.95	+6.1%	141.90	157.25	138.95	28,83,83,145
Mar 2024	138.55	−13.9%	160.00	164.40	138.00	38,58,43,878
Feb 2024	160.95	−7.0%	177.15	209.70	154.50	76,06,25,201
Jan 2024	173.10	−37.0%	275.10	293.20	152.50	1,08,71,33,923
Dec 2023	274.70	+8.5%	255.05	299.70	248.15	54,46,74,504
Nov 2023	253.10	−2.4%	259.20	276.80	242.15	22,29,24,222
Oct 2023	259.20	−2.0%	264.55	266.60	237.00	12,64,78,893
Sep 2023	264.55	+0.9%	262.85	285.75	252.95	19,70,19,637
Aug 2023	262.20	+8.2%	243.50	290.70	225.00	40,99,16,294
Jul 2023	242.35	+36.7%	177.50	247.20	176.30	38,23,13,765
Jun 2023	177.35	−9.1%	195.00	202.50	170.10	28,13,96,938
May 2023	195.05	−0.9%	198.00	199.40	175.55	19,79,97,279
Apr 2023	196.75	−7.3%	213.00	216.20	183.55	15,90,90,703
Mar 2023	212.25	+8.5%	194.70	219.65	186.40	17,18,02,442
Feb 2023	195.60	−13.8%	227.90	228.80	176.55	21,89,41,971
Jan 2023	226.80	−5.5%	241.15	244.20	213.75	10,19,01,621
Dec 2022	240.05	−9.3%	265.40	271.90	230.65	11,22,70,753
Nov 2022	264.60	+0.8%	263.00	269.40	246.65	12,50,40,421
Oct 2022	262.45	+1.7%	259.00	287.00	249.75	26,22,12,073
Sep 2022	258.15	+0.4%	246.00	280.50	241.60	32,06,52,773
Aug 2022	257.05	+4.1%	248.90	269.00	236.40	22,22,80,224
Jul 2022	247.00	+15.4%	213.00	253.00	210.60	12,25,45,135
Jun 2022	214.10	−15.3%	253.00	259.40	200.50	17,91,55,028
May 2022	252.85	+1.9%	245.15	258.60	222.35	20,09,82,732
Apr 2022	248.15	−13.9%	288.00	308.70	247.00	27,45,89,966
Mar 2022	288.35	+25.8%	229.25	307.25	215.35	40,27,94,713
Feb 2022	229.25	−20.8%	293.10	296.00	218.85	23,72,79,096
Jan 2022	289.55	−9.7%	318.65	332.20	262.50	19,06,21,986
Dec 2021	320.80	−1.1%	328.00	378.70	314.00	55,63,65,799
Nov 2021	324.30	+7.8%	303.90	351.10	292.90	34,79,19,212
Oct 2021	300.95	−0.7%	300.00	331.95	284.00	50,61,29,703
Sep 2021	303.20	+76.6%	173.00	362.90	170.55	1,21,21,93,103
Aug 2021	171.65	−15.3%	204.15	213.80	166.80	20,92,51,733
Jul 2021	202.75	−5.6%	216.00	223.50	197.00	12,34,39,799
Jun 2021	214.75	+2.6%	210.50	234.45	204.55	37,09,71,091
May 2021	209.35	+12.8%	184.05	216.30	179.60	43,55,90,356
Apr 2021	185.60	−8.7%	204.20	210.85	176.10	21,37,27,376
Mar 2021	203.20	+1.1%	203.00	231.80	194.30	30,67,32,418
Feb 2021	201.00	−8.6%	222.00	261.00	198.05	47,71,67,077
Jan 2021	220.00	−1.6%	223.50	236.85	214.35	30,48,63,446
Dec 2020	223.50	+16.0%	195.00	238.20	190.00	45,18,96,141
Nov 2020	192.75	+2.6%	186.70	201.00	179.15	35,29,43,948
Oct 2020	187.90	−10.1%	211.00	219.55	173.00	54,90,94,361
Sep 2020	208.90	+2.6%	205.00	228.90	177.40	92,02,81,091
Aug 2020	203.55	+46.7%	138.75	218.50	134.65	1,10,98,84,834
Jul 2020	138.75	−18.9%	167.00	183.30	138.10	55,29,11,955
Jun 2020	171.10	−6.8%	187.75	210.50	161.10	59,26,53,161
May 2020	183.55	+15.2%	150.00	189.05	143.45	48,44,81,162
Apr 2020	159.35	+28.6%	124.00	173.40	119.05	38,57,23,164
Mar 2020	123.95	−48.2%	244.00	255.95	114.00	33,94,66,064
Feb 2020	239.30	−11.1%	269.15	269.15	220.10	31,78,01,240
Jan 2020	269.15	−7.9%	294.00	304.00	260.25	34,60,67,411
Dec 2019	292.20	−0.3%	291.00	307.00	268.90	42,43,70,402
Nov 2019	293.05	+12.5%	261.75	364.00	261.05	65,62,40,278
Oct 2019	260.60	−1.8%	264.50	274.00	199.15	42,17,61,224
Sep 2019	265.50	−28.8%	367.65	369.95	251.65	32,79,83,288
Aug 2019	373.10	+3.2%	357.00	376.00	304.70	17,55,81,340
Jul 2019	361.60	+6.8%	338.00	405.20	327.10	23,82,81,402
Jun 2019	338.65	−5.3%	362.45	366.00	324.65	16,45,88,114
May 2019	357.45	−17.4%	433.65	435.30	309.35	42,38,07,201
Apr 2019	432.60	−2.9%	444.70	444.70	391.00	12,81,97,326
Mar 2019	445.50	−4.5%	467.00	488.95	414.05	13,53,57,226
Feb 2019	466.70	+22.8%	378.60	488.00	329.10	22,73,94,730
Jan 2019	380.20	−20.2%	477.40	481.20	288.30	37,30,54,665
Dec 2018	476.45	−2.5%	492.80	506.90	431.30	9,31,52,709
Nov 2018	488.60	+8.3%	449.25	496.70	420.70	7,44,32,934
Oct 2018	451.10	+2.8%	438.60	480.00	410.60	7,34,44,513
Sep 2018	438.60	−12.3%	504.80	505.00	429.20	6,23,03,702
Aug 2018	499.95	−5.2%	528.80	540.75	493.20	3,08,40,472
Jul 2018	527.15	−3.1%	544.05	553.60	504.65	4,37,48,838
Jun 2018	543.95	−2.2%	555.00	575.00	533.50	3,50,58,069
May 2018	556.05	−5.4%	593.90	609.75	546.60	3,42,60,771
Apr 2018	588.05	+2.2%	577.30	602.00	569.20	2,55,50,021
Mar 2018	575.50	+1.8%	563.95	597.00	546.95	3,10,86,748
Feb 2018	565.35	−4.8%	599.50	600.45	553.40	2,50,16,184
Jan 2018	593.70	+2.0%	581.95	619.00	574.70	6,98,80,447
Dec 2017	581.80	+2.4%	572.40	594.30	553.20	3,06,46,850
Nov 2017	568.15	+4.8%	544.80	596.65	493.90	5,17,47,677
Oct 2017	541.90	+4.2%	522.00	550.75	477.00	6,61,90,453
Sep 2017	520.10	+0.1%	520.25	551.05	516.70	3,86,99,416
Aug 2017	519.50	−4.1%	543.80	550.50	500.20	4,24,94,114
Jul 2017	541.75	+10.3%	493.00	560.00	458.10	4,37,19,913
Jun 2017	491.35	−4.6%	515.60	529.40	480.00	3,75,17,130
May 2017	514.85	−2.3%	527.50	548.25	493.85	5,22,92,919
Apr 2017	526.85	−1.6%	535.55	555.00	515.70	2,27,41,230
Mar 2017	535.55	+5.1%	510.00	541.00	493.65	3,18,08,053
Feb 2017	509.45	+4.2%	491.00	532.85	487.40	3,42,87,036
Jan 2017	489.15	+8.0%	453.05	511.00	450.00	4,15,36,803
Dec 2016	453.05	−0.6%	456.90	467.90	427.65	4,21,81,425
Nov 2016	455.65	−12.1%	521.70	522.45	429.25	5,97,50,698
Oct 2016	518.45	−5.2%	552.40	589.90	497.25	5,34,82,707
Sep 2016	546.75	+1.3%	544.85	558.75	507.40	3,84,17,834
Aug 2016	539.50	+8.5%	494.10	543.95	483.80	3,69,89,578
Jul 2016	497.30	+8.9%	459.50	500.35	446.50	3,49,88,206
Jun 2016	456.50	+3.0%	445.70	466.40	433.50	3,53,53,460
May 2016	443.35	+6.9%	414.00	458.95	396.30	5,32,67,867
Apr 2016	414.90	+7.2%	384.00	416.80	382.50	2,67,97,134
Mar 2016	386.95	+3.9%	375.00	407.70	372.55	4,13,25,234
Feb 2016	372.35	−11.4%	421.00	422.60	350.10	3,83,41,176
Jan 2016	420.05	−3.9%	437.20	437.20	374.75	4,58,35,052
Dec 2015	437.25	+7.1%	409.90	439.35	387.45	3,89,64,862
Nov 2015	408.15	−0.1%	412.95	417.90	374.55	4,42,54,468
Oct 2015	408.65	+4.1%	392.45	440.65	380.60	5,75,11,592
Sep 2015	392.45	+2.0%	380.00	406.80	357.85	3,65,79,634
Aug 2015	384.80	−3.5%	398.85	421.70	346.70	4,53,52,395
Jul 2015	398.80	+8.4%	367.90	409.30	350.00	5,04,31,124
Jun 2015	367.90	+13.6%	323.00	369.40	318.00	4,43,38,087
May 2015	323.75	+3.7%	314.00	326.00	299.50	9,27,42,124
Apr 2015	312.05	−8.7%	341.60	358.10	311.00	4,17,71,648
Mar 2015	341.75	−1.4%	347.60	370.95	331.00	3,53,93,070
Feb 2015	346.45	−8.0%	376.00	376.30	340.00	4,01,63,697
Jan 2015	376.75	−1.1%	381.00	400.05	354.05	3,80,56,479
Dec 2014	380.75	−0.3%	382.95	388.95	357.90	3,23,42,741
Nov 2014	381.95	+11.0%	344.90	402.40	343.40	11,43,12,967
Oct 2014	344.25	+9.6%	317.00	353.60	303.25	3,81,30,199
Sep 2014	314.15	+14.8%	275.55	316.90	274.10	5,18,87,569
Aug 2014	273.70	−5.8%	288.00	300.00	265.05	3,75,24,130
Jul 2014	290.70	−0.9%	294.15	310.85	282.00	4,34,55,044
Jun 2014	293.45	+10.0%	265.20	294.85	260.65	6,64,33,152
May 2014	266.75	+1.6%	262.50	302.00	260.60	4,88,10,510
Apr 2014	262.60	−3.2%	273.80	282.90	258.95	3,53,39,004
Mar 2014	271.35	+1.0%	259.00	295.60	257.90	5,16,78,245
Feb 2014	268.70	+0.8%	265.20	279.40	255.55	6,77,09,256
Jan 2014	266.45	−3.7%	275.25	300.40	254.15	4,43,32,974
Dec 2013	276.60	+6.7%	260.45	292.00	260.20	3,62,34,669
Nov 2013	259.20	−2.6%	265.10	284.85	249.40	4,14,76,621
Oct 2013	266.05	+16.4%	229.05	273.50	225.05	5,24,01,642
Sep 2013	228.50	−1.3%	233.00	243.80	213.90	5,13,30,280
Aug 2013	231.50	−6.3%	247.00	262.90	208.00	5,58,07,507
Jul 2013	247.10	+4.7%	236.20	267.50	233.75	5,42,49,982
Jun 2013	236.05	+4.4%	226.10	240.40	211.60	3,87,70,677
May 2013	226.10	−3.3%	232.05	255.20	225.05	6,91,80,095
Apr 2013	233.90	+11.1%	213.80	235.00	198.30	5,27,14,859
Mar 2013	210.45	−3.5%	217.70	224.70	198.80	5,12,47,908
Feb 2013	218.00	−5.3%	230.60	241.00	212.00	5,52,70,448
Jan 2013	230.10	+4.3%	221.00	239.00	216.40	6,74,83,541
Dec 2012	220.70	+13.1%	197.10	231.20	193.15	6,42,73,373
Nov 2012	195.20	+3.1%	189.85	207.20	185.10	3,80,21,396
Oct 2012	189.30	−3.1%	195.35	208.25	173.70	5,27,95,320
Sep 2012	195.35	+19.5%	164.30	202.00	159.10	4,73,07,676
Aug 2012	163.45	−2.9%	168.00	175.40	160.50	3,28,04,532
Jul 2012	168.40	+14.7%	148.00	169.70	140.25	5,43,59,985
Jun 2012	146.80	+11.1%	131.70	149.00	124.80	4,61,96,576
May 2012	132.15	+4.6%	125.80	135.05	118.90	3,43,33,034
Apr 2012	126.30	−0.4%	128.60	141.00	120.15	1,66,66,557
Mar 2012	126.75	−0.3%	127.05	143.50	115.05	3,46,74,721
Feb 2012	127.15	−0.6%	128.00	140.40	123.15	2,81,64,773
Jan 2012	127.90	+8.5%	118.20	130.90	105.55	2,80,08,498
Dec 2011	117.85	−5.5%	126.40	129.95	113.85	2,53,41,068
Nov 2011	124.70	+2.3%	117.65	128.30	112.00	2,62,72,387
Oct 2011	121.90	+3.7%	115.60	124.90	109.50	2,59,85,444
Sep 2011	117.55	+1.8%	115.85	124.90	111.30	2,44,91,971
Aug 2011	115.45	−12.3%	131.65	133.90	112.20	3,66,75,921
Jul 2011	131.65	−2.4%	133.00	138.70	117.85	5,96,68,930
Jun 2011	134.90	−1.6%	135.20	145.70	124.55	3,48,75,690
May 2011	137.10	+1.7%	133.30	143.20	127.75	3,75,24,827
Apr 2011	134.75	+9.0%	123.35	139.80	117.90	4,87,39,998
Mar 2011	123.60	+4.1%	120.00	127.85	116.30	3,24,77,508
Feb 2011	118.75	+3.1%	114.85	120.40	107.50	3,64,79,907
Jan 2011	115.15	−21.8%	148.85	148.85	105.80	7,70,08,491
Dec 2010	147.25	+2.3%	144.50	152.45	134.55	3,19,51,521
Nov 2010	143.90	+4.2%	140.50	155.00	132.50	6,25,18,667
Oct 2010	138.10	−8.0%	150.10	154.50	133.05	13,97,77,302
Sep 2010	150.10	+4.5%	146.05	156.13	138.60	8,41,17,834
Aug 2010	143.58	−3.1%	149.00	164.33	140.30	4,86,54,922
Jul 2010	148.15	−2.8%	153.75	163.15	145.50	4,73,62,142
Jun 2010	152.43	+7.8%	141.65	159.00	137.10	5,30,83,314
May 2010	141.40	−7.0%	150.50	153.98	135.00	5,75,29,108
Apr 2010	152.05	+13.4%	135.00	157.50	133.33	5,91,98,620
Mar 2010	134.13	+8.6%	125.00	141.93	124.75	3,95,55,594
Feb 2010	123.50	−5.8%	129.80	134.88	121.95	2,34,65,020
Jan 2010	131.05	+1.9%	128.80	151.55	125.28	4,76,15,578
Dec 2009	128.55	+1.1%	128.00	135.45	105.45	3,79,43,060
Nov 2009	127.13	+9.8%	115.00	137.73	111.50	4,52,85,734
Oct 2009	115.78	−3.0%	119.05	130.93	112.05	6,35,84,320
Sep 2009	119.38	+13.4%	108.50	122.25	102.90	5,99,32,502
Aug 2009	105.30	+13.3%	93.90	112.45	87.38	6,44,00,394
Jul 2009	92.98	+4.9%	89.05	99.80	79.78	8,28,09,120
Jun 2009	88.63	+5.3%	87.50	101.95	76.00	5,96,48,216
May 2009	84.15	+48.9%	58.35	93.73	57.38	9,66,76,114
Apr 2009	56.50	+6.3%	53.13	71.38	52.25	10,61,66,504
Mar 2009	53.18	−0.5%	53.25	55.13	44.00	8,36,53,626
Feb 2009	53.43	−3.2%	54.90	66.40	47.63	7,56,50,908
Jan 2009	55.18	−21.1%	70.95	78.40	45.00	9,64,54,630
Dec 2008	69.93	+28.3%	54.50	73.10	51.10	5,44,95,604
Nov 2008	54.50	−29.2%	79.75	81.50	50.00	6,18,31,550
Oct 2008	76.95	−21.7%	99.00	105.00	45.55	6,95,05,184
Sep 2008	98.25	−9.8%	107.00	127.40	93.78	4,51,58,964
Aug 2008	108.98	+12.4%	95.75	112.25	94.00	3,83,16,464
Jul 2008	96.95	−3.1%	102.45	116.00	90.00	4,58,73,872
Jun 2008	100.00	−12.4%	114.90	126.00	96.10	4,99,82,378
May 2008	114.15	+6.8%	108.00	122.45	106.55	4,18,62,860
Apr 2008	106.88	−13.1%	124.00	127.45	102.50	6,35,00,404
Mar 2008	123.03	+1.6%	119.25	136.40	113.08	4,85,18,268
Feb 2008	121.08	−14.9%	143.50	144.50	115.50	3,18,38,998
Jan 2008	142.25	−13.0%	164.20	166.93	108.93	6,46,99,270
Dec 2007	163.53	+13.6%	145.45	167.95	144.75	4,92,60,104
Nov 2007	143.95	−12.9%	167.50	169.50	139.00	4,56,13,770
Oct 2007	165.30	−3.3%	172.50	205.00	146.50	8,33,69,870
Sep 2007	170.93	+10.4%	156.45	172.50	148.05	5,80,66,760
Aug 2007	154.88	−5.7%	160.53	164.45	135.50	6,72,33,834
Jul 2007	164.15	+10.4%	149.10	180.93	145.28	11,13,50,874
Jun 2007	148.65	−5.2%	158.50	158.50	137.63	5,00,06,774
May 2007	156.83	+6.7%	148.25	162.50	135.03	5,71,29,594
Apr 2007	146.93	+17.2%	123.65	151.95	119.05	6,28,88,318
Mar 2007	125.35	+6.5%	117.50	127.98	104.00	4,70,80,546
Feb 2007	117.68	–	112.63	159.70	105.25	5,50,34,736

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	64.01	66.28	63.78	64.58	65.05	1,06,08,006	27.3%
26 Oct 2026	65.42	65.79	64.00	64.24	64.72	74,20,245	26.7%
23 Oct 2026	68.75	68.91	64.87	65.42	65.95	1,04,37,386	31.4%
22 Oct 2026	72.00	72.01	68.27	68.46	69.39	1,35,84,049	43.8%
21 Oct 2026	73.26	73.68	71.65	72.36	72.63	99,35,428	43.1%
19 Oct 2026	71.85	73.25	70.92	73.13	72.45	1,16,42,458	37.3%
16 Oct 2026	72.79	72.79	71.50	71.85	71.95	62,16,263	25.3%
15 Oct 2026	73.81	75.10	72.45	72.79	73.40	73,01,351	29.0%
14 Oct 2026	74.00	74.44	73.35	73.81	73.76	65,07,508	29.5%
13 Oct 2026	74.10	75.18	73.14	74.14	74.16	1,27,47,861	25.3%
12 Oct 2026	70.20	74.90	70.20	73.98	73.62	2,82,95,269	24.6%
9 Oct 2026	68.70	70.50	68.16	69.97	69.54	1,42,28,095	33.5%
8 Oct 2026	70.70	71.93	68.10	68.37	69.99	1,55,15,933	30.7%
7 Oct 2026	72.50	72.69	69.83	70.12	70.94	1,67,90,305	38.7%
6 Oct 2026	73.60	74.77	72.20	72.42	73.16	1,54,68,698	40.9%
5 Oct 2026	72.09	74.57	72.09	73.57	73.30	1,54,49,821	38.5%
1 Oct 2026	74.70	74.70	71.64	71.92	72.58	1,37,89,871	37.1%
30 Sep 2026	74.09	76.39	73.95	74.47	75.16	1,31,00,562	36.5%
29 Sep 2026	76.50	76.85	73.31	74.14	74.46	1,58,72,606	34.9%
28 Sep 2026	77.00	77.63	76.07	76.50	76.78	1,11,31,489	31.8%
25 Sep 2026	78.37	78.37	76.64	76.87	77.06	87,93,820	33.4%
24 Sep 2026	77.18	79.45	76.85	78.17	78.43	1,48,69,768	31.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Zee Entertainment Enterprises bonus and split history

Ex-date	Event	Price factor	What happened
23 Jan 2024	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
22 Sep 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
14 Sep 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
25 Jan 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
11 Nov 2010	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
12 Feb 2007	Scheme of arrangement	–	A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.