Zee Learn share price history

NSE: ZEELEARNBSE: 533287Other Consumer ServicesSmall Cap

Zee Learn Limited · Face value ₹1 · Listed Dec 2010

₹5.67₹0.02 (0.35%)BSE ₹5.70

Share price at the NSE close on 27 Oct 2026. Previous close ₹5.69.

27 Oct: open ₹5.79, high ₹5.88, low ₹5.53

52-week range of traded prices to 27 Oct 2026

₹4.17Low, 30 Mar 2026₹10.10High, 24 Jun 2026

Market cap: ₹186 Cr2,397th largest listed
P/E: 3.76
P/E without one-offs: 9.59
P/B: 0.77
Dividend yield: Nonein the last 12 months
ROE: 22.8%
ROE without one-offs: 8.9%
ROCE: 11.0%
Debt to equity: 1.44
Volume, NSE: 1,53,57164.1% delivered

Zee Learn share price by year, month and day

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

Zee Learn's share price is on record from 20 Dec 2010, when it closed at ₹19.65, to 27 Oct 2026. Its highest close was ₹50.20 on 27 Mar 2017 and its lowest ₹2.85 on 25 Jul 2023.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	5.67	−22.1%	9.72	4.25	7.30	10.10	4.17	15,95,05,241
2025	7.28	−11.9%	10.69	5.47	8.29	10.89	4.57	18,26,25,000
2024	8.26	+26.1%	11.22	5.85	6.60	11.48	5.60	22,45,67,739
2023	6.55	−7.1%	7.75	2.85	7.05	7.85	2.70	15,57,18,118
2022	7.05	−54.1%	19.60	5.80	15.60	20.60	5.70	57,21,06,833
2021	15.35	+13.3%	19.20	9.90	13.75	20.15	9.75	54,42,08,642
2020	13.55	−27.3%	20.05	10.60	18.75	20.50	10.05	22,21,31,471
2019	18.65	−47.8%	36.05	14.65	36.15	36.50	14.50	4,50,80,089
2018	35.75	−19.4%	46.85	31.90	44.50	50.80	31.10	8,48,36,570
2017	44.35	+13.6%	50.20	39.00	38.90	51.10	38.15	13,84,50,846
2016	39.05	−0.9%	41.70	27.00	39.05	42.60	26.50	8,40,92,575
2015	39.40	+32.4%	43.85	29.90	29.50	46.80	29.30	7,56,54,488
2014	29.75	+6.1%	40.90	23.15	28.50	42.40	22.60	8,47,04,134
2013	28.05	−7.0%	30.90	14.60	30.50	31.50	14.05	6,13,18,489
2012	30.15	+153.4%	31.95	12.05	11.80	32.85	11.80	12,06,54,562
2011	11.90	−56.7%	29.60	11.90	28.70	32.30	11.80	20,63,50,913
2010	27.50	–	27.80	19.65	101.00	101.00	15.00	2,24,84,897

₹ 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. 2010 is from its first session, 20 Dec 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	5.67	−12.8%	6.55	6.55	5.27	45,66,302
Sep 2026	6.50	−14.7%	7.60	8.05	6.01	62,95,160
Aug 2026	7.62	−6.3%	8.09	8.50	7.49	56,96,067
Jul 2026	8.13	−8.8%	9.35	9.35	7.88	1,18,77,407
Jun 2026	8.91	+27.1%	7.00	10.10	6.57	4,38,00,815
May 2026	7.01	+34.0%	5.17	7.35	5.17	2,79,77,521
Apr 2026	5.23	+23.1%	4.25	5.45	4.25	2,35,91,362
Mar 2026	4.25	−29.2%	5.50	6.04	4.17	1,67,83,984
Feb 2026	6.00	−6.7%	6.44	6.85	5.36	1,15,95,946
Jan 2026	6.43	−11.7%	7.30	7.45	6.23	73,20,677
Dec 2025	7.28	−4.0%	7.75	8.24	6.74	93,79,327
Nov 2025	7.58	−10.4%	8.30	8.73	7.13	71,16,337
Oct 2025	8.46	−9.0%	9.21	9.57	7.74	1,05,81,549
Sep 2025	9.30	−2.5%	9.31	10.45	8.65	1,22,05,485
Aug 2025	9.54	−7.3%	10.29	10.89	8.81	1,06,68,422
Jul 2025	10.29	+9.5%	9.21	10.29	8.80	99,53,438
Jun 2025	9.40	+14.1%	8.32	10.62	8.05	1,14,09,446
May 2025	8.24	+34.4%	6.13	9.33	5.72	3,13,00,055
Apr 2025	6.13	+11.3%	5.52	7.00	4.57	1,64,03,149
Mar 2025	5.51	−13.5%	6.79	7.30	5.36	2,41,38,370
Feb 2025	6.37	−19.9%	8.10	8.30	6.19	1,23,16,317
Jan 2025	7.95	−3.8%	8.29	9.32	7.45	2,71,53,105
Dec 2024	8.26	−0.6%	8.32	9.99	8.08	2,00,16,592
Nov 2024	8.31	−11.8%	9.89	10.30	7.80	2,57,75,471
Oct 2024	9.42	+5.6%	8.92	11.48	8.01	6,84,78,811
Sep 2024	8.92	0.0%	8.89	9.95	8.20	1,55,08,815
Aug 2024	8.92	−9.3%	10.32	11.24	8.80	1,86,74,267
Jul 2024	9.83	+29.3%	7.70	9.83	7.60	1,19,01,900
Jun 2024	7.60	+6.3%	7.50	8.29	7.15	1,12,73,409
May 2024	7.15	+17.2%	6.10	7.15	5.60	55,72,549
Apr 2024	6.10	−0.8%	6.45	7.25	6.00	56,74,873
Mar 2024	6.15	−28.5%	8.45	8.45	5.95	81,39,642
Feb 2024	8.60	+25.5%	6.85	9.70	6.55	1,50,44,028
Jan 2024	6.85	+4.6%	6.60	8.80	6.55	1,85,07,382
Dec 2023	6.55	−8.4%	7.00	7.10	6.05	2,27,03,836
Nov 2023	7.15	+27.7%	5.50	7.85	5.30	1,87,23,641
Oct 2023	5.60	+5.7%	5.40	6.50	5.40	65,27,554
Sep 2023	5.30	+27.7%	4.20	5.30	4.20	14,49,042
Aug 2023	4.15	+23.9%	3.50	4.15	3.30	37,71,491
Jul 2023	3.35	+1.5%	3.25	3.35	2.70	60,34,018
Jun 2023	3.30	0.0%	3.30	3.55	2.90	1,22,63,783
May 2023	3.30	−7.0%	3.65	3.75	3.20	1,50,34,405
Apr 2023	3.55	+9.2%	3.35	4.20	3.30	1,14,39,283
Mar 2023	3.25	−1.5%	3.45	4.55	3.20	3,10,14,611
Feb 2023	3.30	−48.4%	6.45	6.70	2.85	1,92,39,054
Jan 2023	6.40	−9.2%	7.05	7.15	6.20	75,17,400
Dec 2022	7.05	0.0%	7.10	7.95	6.50	2,02,38,061
Nov 2022	7.05	−1.4%	7.20	7.30	6.90	82,08,897
Oct 2022	7.15	−0.7%	7.30	7.50	7.05	69,95,260
Sep 2022	7.20	+4.3%	6.95	8.90	6.80	2,77,25,130
Aug 2022	6.90	+9.5%	6.50	7.20	6.40	1,66,97,933
Jul 2022	6.30	+5.0%	6.00	6.50	5.90	1,04,58,296
Jun 2022	6.00	−16.1%	7.20	7.45	5.70	1,57,37,518
May 2022	7.15	−11.7%	7.30	7.80	5.75	10,32,15,453
Apr 2022	8.10	−34.7%	12.75	15.30	8.10	6,34,32,017
Mar 2022	12.40	−6.8%	13.35	14.80	10.60	4,57,39,329
Feb 2022	13.30	−13.4%	15.45	17.20	12.00	3,67,79,120
Jan 2022	15.35	0.0%	15.60	20.60	14.25	21,68,79,819
Dec 2021	15.35	+30.6%	11.80	16.20	11.05	8,86,66,969
Nov 2021	11.75	−8.6%	12.95	13.95	11.05	1,63,46,526
Oct 2021	12.85	−10.8%	14.00	15.10	12.75	2,42,46,833
Sep 2021	14.40	+20.5%	12.10	18.10	11.70	10,76,15,613
Aug 2021	11.95	−22.4%	15.75	16.10	11.50	2,31,88,804
Jul 2021	15.40	−2.8%	15.95	17.70	14.50	4,93,83,107
Jun 2021	15.85	+13.6%	14.10	20.15	12.95	13,97,01,173
May 2021	13.95	+38.1%	10.05	14.25	10.00	3,93,88,938
Apr 2021	10.10	−2.4%	10.50	11.20	9.75	84,14,446
Mar 2021	10.35	−11.9%	11.95	13.70	9.85	2,67,97,706
Feb 2021	11.75	−2.9%	12.35	12.80	11.35	75,17,839
Jan 2021	12.10	−10.7%	13.75	14.45	11.90	1,29,40,688
Dec 2020	13.55	+9.7%	12.40	15.25	11.80	4,07,10,495
Nov 2020	12.35	+14.4%	10.80	12.65	10.50	1,84,52,159
Oct 2020	10.80	−7.7%	11.85	13.25	10.05	2,77,20,251
Sep 2020	11.70	−21.5%	14.90	16.20	11.35	1,57,35,731
Aug 2020	14.90	+10.4%	13.50	17.15	13.20	2,42,65,684
Jul 2020	13.50	−16.7%	16.20	16.55	13.40	1,81,65,388
Jun 2020	16.20	+35.0%	12.10	19.80	11.90	3,84,69,044
May 2020	12.00	−11.8%	13.50	14.45	11.70	1,10,89,358
Apr 2020	13.60	+11.9%	12.80	16.25	11.40	1,26,01,595
Mar 2020	12.15	−22.1%	16.20	16.20	11.25	88,39,787
Feb 2020	15.60	−14.0%	18.65	19.25	15.05	34,09,910
Jan 2020	18.15	−2.7%	18.75	20.50	17.60	26,72,069
Dec 2019	18.65	−8.4%	20.55	20.90	18.00	23,12,983
Nov 2019	20.35	−6.9%	22.30	27.95	19.05	52,54,491
Oct 2019	21.85	+7.9%	21.20	25.00	14.50	38,77,121
Sep 2019	20.25	−11.8%	22.80	25.80	19.80	18,61,833
Aug 2019	22.95	+12.5%	20.60	25.25	19.40	29,79,865
Jul 2019	20.40	−11.1%	23.20	25.15	19.60	30,00,026
Jun 2019	22.95	−15.6%	27.30	28.50	22.40	16,74,575
May 2019	27.20	+4.0%	26.30	29.00	21.35	60,20,296
Apr 2019	26.15	−6.3%	28.45	29.00	25.90	22,03,280
Mar 2019	27.90	−7.0%	30.00	32.50	26.75	33,52,997
Feb 2019	30.00	+8.9%	27.80	30.25	24.80	46,31,919
Jan 2019	27.55	−22.9%	36.15	36.50	24.20	79,10,703
Dec 2018	35.75	−2.1%	37.25	37.25	34.05	12,31,216
Nov 2018	36.50	−11.5%	41.40	41.40	35.45	22,90,579
Oct 2018	41.25	+16.9%	35.05	42.20	32.05	65,88,638
Sep 2018	35.30	−11.3%	39.45	40.90	34.40	37,18,611
Aug 2018	39.80	+8.2%	36.80	41.50	35.80	60,76,296
Jul 2018	36.80	+5.0%	35.50	37.50	33.65	50,37,689
Jun 2018	35.05	+1.4%	34.90	39.05	33.20	78,27,231
May 2018	34.55	−2.3%	35.65	37.70	31.10	58,25,252
Apr 2018	35.35	0.0%	35.90	37.75	35.10	33,52,654
Mar 2018	35.35	−13.4%	40.90	41.20	35.10	52,14,235
Feb 2018	40.80	−7.9%	44.45	48.50	40.55	1,12,21,040
Jan 2018	44.30	−0.1%	44.50	50.80	43.50	2,64,53,129
Dec 2017	44.35	+0.8%	44.35	51.00	41.75	1,53,21,061
Nov 2017	44.00	−2.5%	45.15	46.75	43.15	72,67,499
Oct 2017	45.15	+5.0%	43.70	48.00	42.90	1,32,37,169
Sep 2017	43.00	+1.7%	42.35	45.15	41.60	1,17,44,855
Aug 2017	42.30	−2.3%	43.40	44.50	38.15	42,86,765
Jul 2017	43.30	−0.1%	44.00	48.20	42.60	1,87,14,659
Jun 2017	43.35	+1.0%	43.35	47.20	41.65	41,71,699
May 2017	42.90	−9.9%	47.95	48.50	41.70	57,11,923
Apr 2017	47.60	−1.2%	48.90	50.45	45.05	1,17,88,197
Mar 2017	48.20	+7.0%	45.15	51.10	44.70	1,36,76,631
Feb 2017	45.05	−1.5%	46.15	50.25	44.15	1,79,69,147
Jan 2017	45.75	+17.2%	38.90	49.30	38.70	1,45,61,241
Dec 2016	39.05	−5.7%	42.00	42.60	37.75	61,33,667
Nov 2016	41.40	+3.0%	40.50	41.90	31.00	70,82,942
Oct 2016	40.20	+14.2%	35.20	40.50	34.80	95,44,128
Sep 2016	35.20	−3.6%	36.00	41.70	33.40	71,95,097
Aug 2016	36.50	+17.9%	30.95	39.80	29.60	1,56,74,002
Jul 2016	30.95	+11.3%	28.00	34.20	27.75	1,14,61,290
Jun 2016	27.80	−2.6%	29.00	31.00	26.50	53,28,250
May 2016	28.55	−2.4%	29.20	33.50	26.70	84,09,047
Apr 2016	29.25	−4.9%	30.45	31.90	29.10	56,51,336
Mar 2016	30.75	−1.8%	30.35	32.65	29.90	13,18,241
Feb 2016	31.30	−13.1%	36.40	37.90	28.80	36,42,595
Jan 2016	36.00	−8.6%	39.05	40.60	31.70	26,51,980
Dec 2015	39.40	+17.6%	34.80	46.80	33.10	1,50,49,334
Nov 2015	33.50	+4.0%	31.40	36.00	30.70	22,34,635
Oct 2015	32.20	+1.6%	32.15	34.30	31.20	22,67,027
Sep 2015	31.70	−1.1%	32.40	33.95	30.50	3,71,488
Aug 2015	32.05	−8.0%	34.70	35.00	31.25	11,60,327
Jul 2015	34.85	−3.1%	35.80	37.00	34.15	33,86,252
Jun 2015	35.95	+0.7%	35.50	37.10	33.65	21,92,059
May 2015	35.70	−0.3%	35.80	39.00	34.25	39,08,215
Apr 2015	35.80	−2.2%	36.35	38.40	34.40	99,47,929
Mar 2015	36.60	+3.1%	36.70	38.25	34.20	1,08,25,430
Feb 2015	35.50	+16.8%	30.35	36.75	30.15	1,16,56,201
Jan 2015	30.40	+2.2%	29.50	33.95	29.30	1,26,55,591
Dec 2014	29.75	−11.2%	33.00	34.00	29.05	16,17,012
Nov 2014	33.50	−6.2%	35.85	36.85	32.85	26,26,799
Oct 2014	35.70	+0.4%	35.45	37.70	33.25	23,09,109
Sep 2014	35.55	−6.2%	39.00	42.40	34.00	1,97,80,708
Aug 2014	37.90	+22.3%	30.65	40.90	29.20	1,08,63,483
Jul 2014	31.00	−14.0%	36.85	38.65	30.25	1,09,89,752
Jun 2014	36.05	+26.5%	28.60	37.90	28.35	2,30,08,421
May 2014	28.50	+18.5%	23.85	29.40	22.60	36,27,952
Apr 2014	24.05	−2.0%	24.50	25.55	22.85	18,93,480
Mar 2014	24.55	−9.1%	26.85	28.75	24.30	39,32,836
Feb 2014	27.00	−3.1%	28.25	28.25	25.40	13,96,523
Jan 2014	27.85	−0.7%	28.50	31.25	26.75	26,58,059
Dec 2013	28.05	−6.3%	30.40	30.50	27.60	24,83,097
Nov 2013	29.95	+9.3%	27.20	31.30	26.30	49,00,305
Oct 2013	27.40	+21.2%	22.35	29.70	22.05	71,09,550
Sep 2013	22.60	+6.9%	20.90	25.80	20.00	59,61,173
Aug 2013	21.15	+18.5%	18.00	22.50	17.25	45,06,608
Jul 2013	17.85	+2.9%	17.05	18.90	14.05	1,18,38,385
Jun 2013	17.35	+1.5%	17.25	18.20	15.10	35,92,857
May 2013	17.10	−2.8%	17.80	20.90	17.00	69,25,576
Apr 2013	17.60	−19.6%	21.90	22.90	17.20	33,45,540
Mar 2013	21.90	−8.2%	24.00	26.65	21.30	32,76,196
Feb 2013	23.85	−14.1%	28.10	28.10	23.50	26,60,391
Jan 2013	27.75	−8.0%	30.50	31.50	26.05	47,18,811
Dec 2012	30.15	−2.1%	31.00	32.30	28.60	1,13,75,728
Nov 2012	30.80	+11.0%	28.25	32.85	27.45	1,17,37,091
Oct 2012	27.75	+3.4%	26.95	29.90	25.60	1,57,68,576
Sep 2012	26.85	+15.7%	22.90	28.90	22.85	26,72,854
Aug 2012	23.20	−14.9%	27.00	28.70	22.20	66,47,353
Jul 2012	27.25	+7.5%	25.40	29.20	23.95	1,38,41,508
Jun 2012	25.35	+19.3%	21.00	26.10	20.30	1,31,98,481
May 2012	21.25	+3.9%	21.35	22.60	18.25	43,64,451
Apr 2012	20.45	+38.6%	15.25	20.45	14.45	1,35,38,791
Mar 2012	14.75	+3.5%	14.05	19.30	13.70	1,66,13,297
Feb 2012	14.25	0.0%	14.35	15.70	13.35	25,54,679
Jan 2012	14.25	+19.7%	11.80	16.20	11.80	83,41,753
Dec 2011	11.90	−24.0%	15.90	16.35	11.80	22,98,948
Nov 2011	15.65	−18.7%	19.05	20.10	14.90	48,36,009
Oct 2011	19.25	−1.5%	19.10	21.25	17.80	1,13,21,180
Sep 2011	19.55	+2.1%	19.25	22.95	18.00	1,29,14,804
Aug 2011	19.15	−10.5%	21.75	22.10	18.05	61,74,726
Jul 2011	21.40	+6.7%	20.25	23.95	19.55	1,69,70,955
Jun 2011	20.05	−9.5%	22.30	22.55	17.70	1,29,94,154
May 2011	22.15	−2.4%	22.80	23.20	20.10	88,64,662
Apr 2011	22.70	−2.4%	23.45	27.10	22.50	2,31,47,523
Mar 2011	23.25	+3.1%	23.00	25.05	19.40	2,73,27,838
Feb 2011	22.55	−0.4%	23.00	26.70	18.00	3,46,70,000
Jan 2011	22.65	−17.6%	28.70	32.30	20.60	4,48,30,114
Dec 2010	27.50	–	101.00	101.00	15.00	2,24,84,897

₹ 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	5.79	5.88	5.53	5.67	5.71	1,53,571	64.1%
26 Oct 2026	5.55	5.88	5.55	5.69	5.71	1,72,135	73.6%
23 Oct 2026	5.80	5.85	5.38	5.55	5.53	3,04,908	84.3%
22 Oct 2026	5.71	5.85	5.44	5.77	5.72	2,03,664	81.6%
21 Oct 2026	6.01	6.07	5.71	5.86	5.85	2,61,990	84.4%
19 Oct 2026	5.92	6.08	5.90	6.01	5.99	1,38,876	55.6%
16 Oct 2026	5.99	6.09	5.88	5.92	5.98	1,48,902	81.4%
15 Oct 2026	6.19	6.19	5.85	5.91	5.99	2,23,704	72.4%
14 Oct 2026	5.89	6.19	5.89	6.07	6.05	1,93,782	69.6%
13 Oct 2026	6.19	6.19	5.62	5.89	5.95	4,35,423	72.8%
12 Oct 2026	6.10	6.20	6.05	6.08	6.13	1,24,998	72.9%
9 Oct 2026	6.20	6.24	5.99	6.07	6.14	1,78,544	77.3%
8 Oct 2026	6.20	6.38	5.83	6.20	6.09	3,68,411	65.1%
7 Oct 2026	6.40	6.45	6.19	6.29	6.34	2,81,457	79.4%
6 Oct 2026	6.21	6.50	6.10	6.37	6.25	5,73,557	74.9%
5 Oct 2026	6.19	6.55	5.27	6.21	6.08	5,52,687	61.9%
1 Oct 2026	6.55	6.55	6.22	6.30	6.35	2,49,693	79.4%
30 Sep 2026	6.36	6.68	6.36	6.50	6.54	2,69,367	82.2%
29 Sep 2026	6.78	6.85	6.01	6.25	6.42	5,62,426	67.2%
28 Sep 2026	6.97	6.98	6.60	6.65	6.74	3,17,212	87.9%
25 Sep 2026	6.89	7.10	6.71	6.94	6.90	3,17,285	68.6%
24 Sep 2026	6.84	6.89	6.70	6.77	6.78	1,07,560	85.0%

Prices in ₹ per share as traded, not adjusted.