Zee Media Corporation share price history

NSE: ZEEMEDIABSE: 532794EntertainmentSmall Cap

Zee Media Corporation Limited · Formerly Zee News · Face value ₹1 · Listed Jan 2007

₹7.00₹0.08 (1.16%)BSE ₹7.04

Share price at the NSE close on 28 Oct 2026. Previous close ₹6.92.

28 Oct: open ₹6.92, high ₹7.20, low ₹6.80

52-week range of traded prices to 28 Oct 2026

₹5.45Low, 26 Oct 2026₹10.35High, 13 Feb 2026

Market cap: ₹459 Cr1,832nd largest listed
P/E: Lossover the last 12 months
P/B: 2.05
Dividend yield: Nonein the last 12 months
ROE: −0.6%
ROE without one-offs: 1.5%
ROCE: −0.5%
Debt to equity: 0.05
Volume, NSE: 9,42,32963.3% delivered

Zee Media Corporation share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Zee Media Corporation's share price is on record from 15 Apr 2010, when it closed at ₹18.35, to 28 Oct 2026. Its highest close was ₹48.80 on 3 Jan 2018 and its lowest ₹2.95 on 24 Mar 2020. Its trading goes back to 10 Jan 2007, but prices before 15 Apr 2010 are not shown: on 15 Apr 2010 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	7.00	−21.4%	10.06	6.65	8.96	10.35	5.45	41,50,36,080
2025	8.91	−50.7%	21.15	8.72	18.19	21.80	8.57	81,64,91,622
2024	18.07	+19.7%	25.10	10.40	15.15	26.35	10.00	2,77,43,06,447
2023	15.10	+1.7%	17.20	7.80	14.85	18.30	7.35	1,61,33,01,783
2022	14.85	+11.2%	24.90	12.75	13.15	25.30	11.85	84,52,35,330
2021	13.35	+130.2%	15.25	5.10	5.85	16.00	5.05	75,32,47,575
2020	5.80	−3.3%	7.75	2.95	6.00	8.10	2.85	32,84,46,009
2019	6.00	−75.1%	25.20	4.95	24.20	26.45	4.75	41,25,60,968
2018	24.05	−48.7%	48.80	22.60	47.25	49.90	22.00	11,18,56,539
2017	46.90	+21.0%	47.40	34.15	38.85	48.25	32.80	20,18,76,314
2016	38.75	+67.0%	40.80	17.35	23.35	41.80	17.00	38,56,65,785
2015	23.20	+23.1%	25.55	15.40	18.70	26.70	15.05	28,61,78,635
2014	18.85	+40.1%	23.60	12.35	13.40	24.35	12.25	24,49,41,708
2013	13.45	−21.3%	19.10	10.65	17.30	19.50	8.80	5,74,46,179
2012	17.10	+86.9%	19.05	9.20	9.15	19.65	9.05	10,89,56,364
2011	9.15	−33.5%	14.20	8.70	13.90	14.60	8.60	15,44,71,762
2010	13.75	–	18.35	12.50	38.90	38.90	11.30	48,14,29,030

₹ 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, 15 Apr 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	7.00	−2.9%	7.33	7.38	5.45	1,44,22,511
Sep 2026	7.21	−16.6%	8.64	8.66	7.01	3,41,47,365
Aug 2026	8.65	+15.3%	7.75	10.09	6.89	14,35,59,237
Jul 2026	7.50	−12.0%	8.51	8.85	7.40	2,94,39,677
Jun 2026	8.52	+1.2%	8.52	9.20	7.92	3,35,80,397
May 2026	8.42	+1.0%	8.33	8.80	7.60	1,49,40,346
Apr 2026	8.34	+25.4%	6.90	8.99	6.81	1,73,10,866
Mar 2026	6.65	−21.7%	8.12	8.50	6.65	3,20,47,724
Feb 2026	8.49	+7.7%	7.89	10.35	7.50	6,04,85,612
Jan 2026	7.88	−11.6%	8.96	9.17	7.10	3,51,02,345
Dec 2025	8.91	−7.9%	9.67	9.78	8.57	5,40,75,576
Nov 2025	9.67	−3.4%	10.00	10.27	8.86	4,36,88,579
Oct 2025	10.01	−9.6%	11.14	11.89	9.45	7,54,48,670
Sep 2025	11.07	−10.4%	12.45	13.26	10.99	5,13,98,970
Aug 2025	12.35	−7.1%	13.29	13.47	11.96	3,89,79,283
Jul 2025	13.29	−9.2%	14.64	15.57	13.20	7,32,50,374
Jun 2025	14.64	+4.3%	14.00	16.46	12.20	18,29,52,372
May 2025	14.03	+0.1%	14.10	15.75	13.05	5,60,58,793
Apr 2025	14.01	+8.6%	12.89	15.52	10.96	5,89,02,924
Mar 2025	12.90	−1.5%	13.10	15.30	11.63	7,36,86,469
Feb 2025	13.10	−23.0%	17.49	17.77	12.53	5,64,88,826
Jan 2025	17.02	−5.8%	18.19	21.80	15.44	5,15,60,786
Dec 2024	18.07	−4.5%	19.21	22.00	16.75	2,68,91,264
Nov 2024	18.93	−2.1%	19.50	21.55	17.40	2,52,07,025
Oct 2024	19.33	−15.3%	23.70	26.35	17.65	31,80,40,178
Sep 2024	22.82	+71.6%	13.36	22.82	12.26	42,34,78,506
Aug 2024	13.30	−12.1%	15.19	15.31	12.93	10,57,25,597
Jul 2024	15.13	+1.7%	14.90	16.05	11.80	23,24,42,958
Jun 2024	14.88	+12.7%	13.65	15.65	10.80	25,87,60,804
May 2024	13.20	+17.9%	11.25	15.10	10.40	17,56,47,770
Apr 2024	11.20	+7.7%	10.55	12.50	10.55	13,86,56,500
Mar 2024	10.40	−24.6%	13.90	14.10	10.00	20,30,62,396
Feb 2024	13.80	−7.1%	14.45	16.90	13.25	34,24,13,337
Jan 2024	14.85	−1.7%	15.15	18.10	13.30	52,39,80,112
Dec 2023	15.10	+1.7%	15.00	18.30	14.50	28,53,60,172
Nov 2023	14.85	+11.7%	13.00	16.80	13.00	22,47,12,665
Oct 2023	13.30	+2.7%	12.90	15.60	12.60	27,60,19,816
Sep 2023	12.95	+9.3%	11.85	14.40	11.70	23,18,33,460
Aug 2023	11.85	+5.8%	11.20	14.45	10.40	20,31,84,219
Jul 2023	11.20	+41.8%	7.95	11.50	7.85	18,70,95,778
Jun 2023	7.90	+0.6%	7.95	9.10	7.75	6,09,26,960
May 2023	7.85	−12.3%	9.15	9.15	7.35	2,88,51,568
Apr 2023	8.95	+4.1%	8.80	9.45	8.50	1,42,54,820
Mar 2023	8.60	+0.6%	8.90	10.75	7.65	3,80,47,134
Feb 2023	8.55	−31.3%	12.75	13.05	7.75	4,31,82,577
Jan 2023	12.45	−16.2%	14.85	15.40	11.75	1,98,32,614
Dec 2022	14.85	+0.7%	14.95	17.45	13.90	3,49,24,633
Nov 2022	14.75	−6.1%	15.75	16.00	14.00	1,60,89,180
Oct 2022	15.70	−3.4%	16.40	18.00	15.60	1,06,09,799
Sep 2022	16.25	−13.3%	18.70	20.70	15.50	4,83,79,470
Aug 2022	18.75	+23.4%	15.60	19.50	14.25	6,23,81,075
Jul 2022	15.20	+9.0%	14.00	16.90	13.50	2,59,80,446
Jun 2022	13.95	−12.8%	16.40	16.80	11.85	3,13,98,587
May 2022	16.00	−25.4%	20.50	21.35	15.05	7,85,87,071
Apr 2022	21.45	+29.2%	16.80	25.30	16.70	14,10,77,704
Mar 2022	16.60	+11.8%	14.60	16.70	13.50	6,77,58,120
Feb 2022	14.85	0.0%	15.20	20.30	14.00	16,70,90,134
Jan 2022	14.85	+11.2%	13.15	18.30	12.95	16,09,59,111
Dec 2021	13.35	+22.5%	11.00	14.15	10.95	3,57,44,628
Nov 2021	10.90	−8.4%	12.00	13.75	10.65	1,63,92,352
Oct 2021	11.90	−14.4%	13.95	16.00	11.35	6,19,00,847
Sep 2021	13.90	+51.1%	9.20	14.10	8.85	8,04,10,083
Aug 2021	9.20	−22.4%	12.15	12.30	8.50	4,36,69,766
Jul 2021	11.85	−0.8%	12.50	14.40	11.40	9,47,48,005
Jun 2021	11.95	+21.9%	10.05	11.95	9.25	12,33,58,593
May 2021	9.80	+51.9%	6.40	10.75	6.00	10,46,07,014
Apr 2021	6.45	+0.8%	6.40	6.75	5.80	2,23,50,916
Mar 2021	6.40	+7.6%	6.05	7.50	5.95	6,04,97,487
Feb 2021	5.95	+10.2%	5.45	6.50	5.05	4,91,86,512
Jan 2021	5.40	−6.9%	5.85	6.15	5.10	6,03,81,372
Dec 2020	5.80	+18.4%	4.95	7.45	4.80	11,49,72,548
Nov 2020	4.90	+2.1%	4.90	5.20	4.55	1,30,95,365
Oct 2020	4.80	−9.4%	5.30	5.50	4.25	1,56,70,390
Sep 2020	5.30	−25.4%	7.10	8.10	5.20	2,66,73,842
Aug 2020	7.10	+34.0%	5.35	7.35	5.05	3,96,85,343
Jul 2020	5.30	−22.6%	6.80	6.85	5.25	3,01,59,440
Jun 2020	6.85	+33.0%	5.30	7.75	5.05	3,91,33,631
May 2020	5.15	−3.7%	5.30	5.65	4.95	1,05,05,907
Apr 2020	5.35	+48.6%	3.75	5.75	3.75	1,06,92,505
Mar 2020	3.60	−23.4%	4.90	4.90	2.85	1,20,58,115
Feb 2020	4.70	−24.2%	6.20	6.20	4.70	59,81,805
Jan 2020	6.20	+3.3%	6.00	6.90	5.80	98,17,118
Dec 2019	6.00	−28.6%	8.05	8.70	5.85	99,70,315
Nov 2019	8.40	+63.1%	5.40	9.60	5.40	1,69,26,379
Oct 2019	5.15	−44.6%	9.40	9.55	4.75	4,79,79,536
Sep 2019	9.30	−7.9%	10.00	11.90	9.25	3,93,82,541
Aug 2019	10.10	−14.0%	12.55	13.15	8.35	1,39,31,224
Jul 2019	11.75	−2.1%	12.15	13.80	11.25	1,59,00,114
Jun 2019	12.00	−16.1%	14.35	14.35	10.35	1,40,59,972
May 2019	14.30	−3.7%	15.05	15.65	12.35	3,16,99,801
Apr 2019	14.85	−19.3%	18.75	19.15	13.70	4,59,69,802
Mar 2019	18.40	+7.9%	17.60	20.80	16.90	3,68,01,402
Feb 2019	17.05	+15.2%	15.00	17.55	11.50	8,93,11,386
Jan 2019	14.80	−38.5%	24.20	26.45	14.50	5,06,28,496
Dec 2018	24.05	+0.8%	23.80	24.75	22.15	35,98,680
Nov 2018	23.85	−4.2%	25.00	27.10	23.25	44,42,187
Oct 2018	24.90	+9.0%	23.60	29.90	22.00	1,07,17,575
Sep 2018	22.85	−22.3%	29.60	31.60	22.45	44,13,627
Aug 2018	29.40	−7.8%	31.95	32.50	28.35	41,33,128
Jul 2018	31.90	+26.1%	25.80	32.00	22.75	1,45,05,353
Jun 2018	25.30	−22.7%	33.05	33.20	24.00	77,06,876
May 2018	32.75	−11.5%	37.30	38.00	29.20	77,00,505
Apr 2018	37.00	−2.8%	38.50	40.70	36.40	70,26,305
Mar 2018	38.05	−9.8%	42.40	44.80	37.55	97,14,328
Feb 2018	42.20	−2.9%	44.20	45.65	39.00	99,28,033
Jan 2018	43.45	−7.4%	47.25	49.90	41.95	2,79,69,942
Dec 2017	46.90	+8.3%	43.25	48.25	41.00	1,88,65,290
Nov 2017	43.30	+1.5%	43.70	45.05	41.00	1,95,11,533
Oct 2017	42.65	+17.5%	37.15	43.60	32.80	2,83,92,617
Sep 2017	36.30	+4.9%	34.55	38.00	34.55	1,45,30,983
Aug 2017	34.60	−9.9%	38.50	38.95	34.00	1,12,50,810
Jul 2017	38.40	+0.3%	38.75	40.30	37.10	1,30,48,955
Jun 2017	38.30	+2.7%	37.80	42.40	36.75	2,27,49,994
May 2017	37.30	−1.8%	38.35	39.70	35.45	1,08,95,592
Apr 2017	38.00	+7.6%	35.65	41.65	35.35	2,50,35,265
Mar 2017	35.30	−0.3%	35.75	37.95	34.90	1,30,64,115
Feb 2017	35.40	−4.2%	37.30	39.50	34.80	1,01,66,251
Jan 2017	36.95	−4.6%	38.85	40.55	36.75	1,43,64,909
Dec 2016	38.75	+6.7%	36.40	41.80	34.25	3,59,32,373
Nov 2016	36.30	−3.2%	38.20	40.70	28.90	6,43,81,395
Oct 2016	37.50	+40.4%	26.80	38.50	26.80	6,58,27,826
Sep 2016	26.70	+5.7%	25.40	31.25	23.55	5,77,81,289
Aug 2016	25.25	+1.6%	24.85	25.55	22.65	1,36,77,046
Jul 2016	24.85	−4.6%	26.25	27.35	23.60	1,92,98,684
Jun 2016	26.05	+20.3%	21.95	28.45	20.80	6,90,37,474
May 2016	21.65	+17.0%	18.55	22.40	17.70	2,19,52,606
Apr 2016	18.50	+0.8%	18.35	19.90	18.30	59,15,956
Mar 2016	18.35	+5.8%	17.55	19.10	17.55	84,68,260
Feb 2016	17.35	−17.4%	21.20	21.20	17.00	69,00,009
Jan 2016	21.00	−9.5%	23.35	24.15	17.90	1,64,92,867
Dec 2015	23.20	−7.6%	25.20	26.50	22.70	2,61,66,021
Nov 2015	25.10	+11.8%	22.45	26.70	20.25	3,31,37,704
Oct 2015	22.45	+29.0%	17.65	24.30	17.20	4,58,89,135
Sep 2015	17.40	−5.2%	18.20	18.90	16.65	99,20,682
Aug 2015	18.35	−6.4%	19.80	22.45	17.00	3,01,01,588
Jul 2015	19.60	+16.7%	16.90	21.95	16.80	4,52,95,942
Jun 2015	16.80	−6.7%	18.15	18.15	15.80	62,42,941
May 2015	18.00	−3.5%	19.40	19.80	17.85	1,32,85,815
Apr 2015	18.65	+5.4%	17.95	22.85	17.75	2,90,20,526
Mar 2015	17.70	+0.6%	17.65	18.25	16.30	1,49,92,407
Feb 2015	17.60	−3.8%	18.40	18.55	15.05	1,66,84,374
Jan 2015	18.30	−2.9%	18.70	20.20	17.80	1,54,41,500
Dec 2014	18.85	−10.7%	21.00	22.80	17.85	1,32,55,483
Nov 2014	21.10	+5.5%	20.20	24.35	20.05	3,54,69,764
Oct 2014	20.00	+18.7%	16.80	20.70	16.45	1,56,15,468
Sep 2014	16.85	−11.3%	19.40	20.90	16.15	2,34,29,621
Aug 2014	19.00	+3.5%	18.20	19.80	16.00	1,91,99,573
Jul 2014	18.35	−13.4%	21.40	22.00	16.95	2,04,95,632
Jun 2014	21.20	+19.8%	18.15	23.35	17.60	6,42,53,992
May 2014	17.70	+30.1%	13.70	18.90	12.50	2,50,33,396
Apr 2014	13.60	−2.9%	14.00	14.85	13.50	64,92,979
Mar 2014	14.00	+3.7%	13.50	15.00	13.35	88,92,617
Feb 2014	13.50	+7.6%	12.50	13.75	12.25	31,13,877
Jan 2014	12.55	−6.7%	13.40	14.95	12.40	96,89,306
Dec 2013	13.45	−1.8%	14.05	14.70	13.00	54,41,170
Nov 2013	13.70	−0.7%	14.25	15.30	12.85	73,91,790
Oct 2013	13.80	+23.8%	11.50	14.50	11.05	78,02,140
Sep 2013	11.15	+2.3%	10.75	12.10	10.55	24,23,292
Aug 2013	10.90	−7.2%	12.10	12.35	8.80	30,16,607
Jul 2013	11.75	−5.6%	12.65	13.00	11.00	25,07,763
Jun 2013	12.45	−9.5%	13.70	14.00	11.70	36,49,963
May 2013	13.75	−8.3%	14.85	18.50	13.70	91,67,636
Apr 2013	15.00	+12.4%	13.55	16.60	13.30	35,93,499
Mar 2013	13.35	−9.5%	15.00	15.80	12.45	33,06,819
Feb 2013	14.75	−19.2%	17.80	18.60	14.55	23,74,928
Jan 2013	18.25	+6.7%	17.30	19.50	16.90	67,70,572
Dec 2012	17.10	+0.3%	16.55	19.65	16.30	63,09,517
Nov 2012	17.05	+21.4%	13.35	19.05	13.35	98,56,327
Oct 2012	14.05	−4.1%	14.35	17.05	12.90	2,24,36,065
Sep 2012	14.65	+24.7%	12.30	14.65	11.20	87,33,731
Aug 2012	11.75	+1.3%	12.00	13.00	11.00	39,75,400
Jul 2012	11.60	+13.7%	10.30	13.85	10.05	2,12,80,756
Jun 2012	10.20	+8.5%	9.50	10.55	9.10	47,53,267
May 2012	9.40	−9.6%	10.40	10.70	9.20	43,45,866
Apr 2012	10.40	+1.5%	10.20	12.00	10.15	51,02,626
Mar 2012	10.25	−7.2%	11.00	11.70	10.00	51,03,914
Feb 2012	11.05	+0.9%	11.10	12.40	10.50	72,51,948
Jan 2012	10.95	+19.7%	9.15	12.40	9.05	98,06,947
Dec 2011	9.15	−13.7%	10.90	10.95	8.60	31,95,165
Nov 2011	10.60	−13.1%	12.15	12.45	10.05	47,62,034
Oct 2011	12.20	−0.4%	12.70	14.60	11.65	52,50,519
Sep 2011	12.25	−8.9%	13.05	14.30	12.00	66,86,058
Aug 2011	13.45	+3.5%	12.95	13.70	11.60	1,02,86,555
Jul 2011	13.00	+8.3%	12.20	13.25	11.80	1,88,57,858
Jun 2011	12.00	+11.6%	10.75	13.60	10.75	3,05,28,519
May 2011	10.75	−5.3%	11.40	11.65	10.00	1,58,12,878
Apr 2011	11.35	−6.6%	12.15	13.15	11.10	1,95,85,932
Mar 2011	12.15	+7.5%	11.35	12.35	10.55	1,04,21,610
Feb 2011	11.30	−8.1%	12.30	12.55	10.45	1,03,31,867
Jan 2011	12.30	−10.5%	13.90	14.55	11.95	1,87,52,767
Dec 2010	13.75	+3.0%	13.35	16.50	12.35	1,91,23,553
Nov 2010	13.35	−11.9%	15.30	16.40	11.40	2,65,69,184
Oct 2010	15.15	−11.1%	17.30	17.45	15.00	2,95,16,547
Sep 2010	17.05	+23.6%	13.80	17.50	13.80	5,76,09,837
Aug 2010	13.80	−0.4%	13.90	15.35	13.65	2,16,56,704
Jul 2010	13.85	−3.1%	14.55	14.55	13.50	2,15,39,825
Jun 2010	14.30	+8.7%	13.15	14.85	12.40	2,93,58,501
May 2010	13.15	−17.0%	15.75	15.90	12.00	4,13,35,099
Apr 2010	15.85	–	38.90	38.90	11.30	23,47,19,780

₹ 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
28 Oct 2026	6.92	7.20	6.80	7.00	6.92	9,42,329	63.3%
27 Oct 2026	6.75	7.00	6.72	6.92	6.89	4,94,497	53.3%
26 Oct 2026	6.85	6.90	5.45	6.68	6.60	8,13,718	52.3%
23 Oct 2026	7.00	7.00	6.65	6.81	6.76	7,84,446	65.0%
22 Oct 2026	7.15	7.17	6.81	6.89	6.94	6,12,592	62.0%
21 Oct 2026	7.09	7.12	6.98	7.06	7.04	5,43,791	68.6%
19 Oct 2026	7.10	7.16	7.02	7.03	7.06	4,38,385	65.1%
16 Oct 2026	7.16	7.16	7.05	7.10	7.09	5,52,797	67.4%
15 Oct 2026	7.15	7.25	7.05	7.08	7.12	8,91,409	68.1%
14 Oct 2026	7.24	7.24	7.12	7.16	7.18	5,06,550	58.7%
13 Oct 2026	7.19	7.24	7.08	7.19	7.15	5,31,270	59.1%
12 Oct 2026	7.08	7.24	7.03	7.12	7.14	14,11,638	56.4%
9 Oct 2026	7.07	7.14	7.00	7.03	7.05	11,03,292	70.5%
8 Oct 2026	7.33	7.38	7.03	7.05	7.21	21,71,245	72.0%
7 Oct 2026	7.27	7.27	7.15	7.21	7.20	6,68,835	64.2%
6 Oct 2026	7.27	7.30	7.08	7.22	7.20	6,33,024	63.9%
5 Oct 2026	7.27	7.33	7.10	7.15	7.18	5,57,866	62.7%
1 Oct 2026	7.33	7.33	7.05	7.20	7.18	7,64,827	66.8%
30 Sep 2026	7.20	7.37	7.17	7.21	7.26	5,87,340	66.2%
29 Sep 2026	7.29	7.30	7.01	7.18	7.18	9,36,126	59.8%
28 Sep 2026	7.53	7.58	7.25	7.29	7.34	7,91,762	55.5%
25 Sep 2026	7.49	7.75	7.31	7.52	7.44	9,69,637	62.8%

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 Media Corporation bonus and split history

Ex-date	Event	Price factor	What happened
16 Mar 2015	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
15 Apr 2010	Demerger	–	Part of the business became a separate company, and the price change it caused could not be read, so earlier prices are not shown.

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.