All stocks
NSE: ZEEL·ISIN INE256A01028·Data to 2026-10-26
Zee Entertainment Ent Ltd. historical data
₹64.24+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹118.35
52w low
₹64.00
Turnover
₹48 Cr
Volume
74,20,245
1y return
-36.2%
3y CAGR
-34.3%
5y CAGR
-26.4%
10y CAGR
-18.0%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2014-03-03 | bonus | Bonus Preference Shares 21:1 |
| 2010-11-11 | bonus | Bonus 1:1 |
| 2010-04-29 | other | Spl Int Div-Rs.2/- Pr Shr |
| 2026-09-10 | dividend | Dividend - Rs 2 Per Share |
| 2025-08-29 | dividend | Dividend - Rs 2.43 Per Share |
| 2024-11-08 | dividend | Dividend - Re 1 Per Share |
| 2022-09-15 | dividend | Annual General Meeting/Dividend - Rs 3 Per Share |
| 2021-09-02 | dividend | Annual General Meeting/Dividend - Rs 2.50 Per Share |
| 2020-09-10 | dividend | Annual General Meeting/Dividend - Rs 0.30 Per Share |
| 2019-07-15 | dividend | Annual General Meeting/ Dividend - Rs 3.50 Per Share |
| 2018-07-09 | dividend | Annual General Meeting / Dividend- Rs 2.90 Per Share |
| 2017-07-05 | dividend | Annual General Meeting/Dividend - Rs 2.50 Per Share |
| 2016-07-21 | dividend | Annual General Meeting/ Dividend -Rs 2.25/- Per Share |
| 2015-07-09 | dividend | Annual General Meeting / Dividend - Rs 2.25/- Per Share |
| 2014-07-10 | dividend | Annual General Meeting / Dividend - Rs 2/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 65.42 | 65.79 | 64.00 | 64.24 | 74,20,245 |
| 2026-10-23 | 68.75 | 68.91 | 64.87 | 65.42 | 1,04,37,386 |
| 2026-10-22 | 72.00 | 72.01 | 68.27 | 68.46 | 1,35,84,049 |
| 2026-10-21 | 73.26 | 73.68 | 71.65 | 72.36 | 99,35,428 |
| 2026-10-19 | 71.85 | 73.25 | 70.92 | 73.13 | 1,16,42,458 |
| 2026-10-16 | 72.79 | 72.79 | 71.50 | 71.85 | 62,16,263 |
| 2026-10-15 | 73.81 | 75.10 | 72.45 | 72.79 | 73,01,351 |
| 2026-10-14 | 74.00 | 74.44 | 73.35 | 73.81 | 65,07,508 |
| 2026-10-13 | 74.10 | 75.18 | 73.14 | 74.14 | 1,27,47,861 |
| 2026-10-12 | 70.20 | 74.90 | 70.20 | 73.98 | 2,82,95,269 |
| 2026-10-09 | 68.70 | 70.50 | 68.16 | 69.97 | 1,42,28,095 |
| 2026-10-08 | 70.70 | 71.93 | 68.10 | 68.37 | 1,55,15,933 |
| 2026-10-07 | 72.50 | 72.69 | 69.83 | 70.12 | 1,67,90,305 |
| 2026-10-06 | 73.60 | 74.77 | 72.20 | 72.42 | 1,54,68,698 |
| 2026-10-05 | 72.09 | 74.57 | 72.09 | 73.57 | 1,54,49,821 |
| 2026-10-01 | 74.70 | 74.70 | 71.64 | 71.92 | 1,37,89,871 |
| 2026-09-30 | 74.09 | 76.39 | 73.95 | 74.47 | 1,31,00,562 |
| 2026-09-29 | 76.50 | 76.85 | 73.31 | 74.14 | 1,58,72,606 |
| 2026-09-28 | 77.00 | 77.63 | 76.07 | 76.50 | 1,11,31,489 |
| 2026-09-25 | 78.37 | 78.37 | 76.64 | 76.87 | 87,93,820 |
| 2026-09-24 | 77.18 | 79.45 | 76.85 | 78.17 | 1,48,69,768 |
| 2026-09-23 | 78.30 | 79.04 | 76.80 | 77.28 | 1,34,00,743 |
| 2026-09-22 | 78.22 | 79.20 | 77.77 | 78.21 | 83,89,460 |
| 2026-09-21 | 78.62 | 79.00 | 77.25 | 77.68 | 95,17,177 |
| 2026-09-18 | 78.31 | 79.97 | 76.76 | 78.62 | 2,19,77,996 |
| 2026-09-17 | 80.00 | 80.19 | 77.82 | 78.31 | 1,31,55,417 |
| 2026-09-16 | 77.89 | 83.66 | 77.38 | 79.60 | 3,57,91,324 |
| 2026-09-15 | 80.00 | 80.29 | 77.11 | 77.41 | 1,39,04,557 |
| 2026-09-11 | 81.00 | 81.90 | 79.20 | 79.36 | 2,11,61,135 |
| 2026-09-10 | 84.40 | 85.10 | 80.26 | 80.95 | 2,28,03,793 |
Get the full ZEEL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/ZEEL?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("ZEEL", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does ZEEL historical data go?
- TejHQ has daily NSE data for ZEEL from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has ZEEL had any splits or bonus issues?
- Yes. Bonus Preference Shares 21:1 (ex-date 2014-03-03); Bonus 1:1 (ex-date 2010-11-11); Spl Int Div-Rs.2/- Pr Shr (ex-date 2010-04-29). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download ZEEL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/ZEEL?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).