Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Zee Entertainment Enterprises LtdIndustry : Entertainment / Electronic Media Software
BSE Code:505537
ISIN Demat:INE256A01028
Book Value(Rs):64.77
NSE Symbol:ZEEL
Div & Yield %:0.65
Market Cap (Rs Cr.):43110.54
P/E(TTM):24.58
EPS(TTM):18.26
Face Value(Rs):1
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Oct 2018 479.45 410.30 451.70 24.72 20.16 22.65 43,384.12
Sep 2018 505.10 428.90 438.95 25.57 21.01 22.01 42,159.53
Aug 2018 540.40 493.95 498.90 27.70 24.41 25.01 47,917.50
Jul 2018 553.95 505.05 526.50 28.28 25.15 26.40 50,568.38
Jun 2018 575.00 534.50 544.00 29.42 26.01 27.27 52,249.19
May 2018 609.75 546.75 557.45 31.28 26.51 27.95 53,541.01
Apr 2018 603.90 569.30 586.85 31.05 28.28 29.42 56,364.78
Mar 2018 595.90 547.20 576.30 30.33 27.22 28.89 55,350.94
Feb 2018 600.50 554.00 566.05 61.26 54.78 57.22 54,366.48
Jan 2018 619.35 575.00 594.55 65.40 57.61 60.10 57,103.77
Share Prices Of 2017
Dec 2017 593.50 554.00 582.20 62.04 54.87 58.86 55,917.61
Nov 2017 595.85 525.00 569.15 62.30 52.59 57.54 54,664.22
Oct 2017 550.00 477.25 542.10 56.41 46.90 54.80 52,063.28
Sep 2017 551.15 515.00 520.95 57.33 51.47 52.66 50,032.04
Aug 2017 550.90 501.00 519.85 59.82 49.17 52.55 49,926.39
Jul 2017 561.00 488.00 541.50 57.81 48.95 54.74 52,005.66
Jun 2017 529.10 479.95 491.65 54.00 48.05 49.70 47,218.07
May 2017 549.90 494.50 514.75 56.05 49.81 52.03 49,436.59
Apr 2017 554.30 515.50 526.05 56.31 51.89 53.18 50,521.84
Mar 2017 550.00 494.15 534.65 58.28 49.01 54.05 51,347.79
Feb 2017 532.50 487.50 508.65 78.26 68.78 74.22 48,850.75
Jan 2017 510.90 450.70 489.85 76.80 64.69 71.48 47,045.19
Share Prices Of 2016
Dec 2016 467.40 428.50 452.15 70.61 60.58 65.97 43,424.49
Nov 2016 524.85 430.10 455.75 78.87 62.17 66.50 43,770.23
Oct 2016 588.80 498.10 519.15 87.35 71.94 75.75 49,859.17
Sep 2016 558.35 507.15 546.70 82.90 72.30 79.77 52,505.07
Aug 2016 543.85 476.00 539.65 79.97 66.52 78.74 51,827.99
Jul 2016 499.30 446.30 496.60 73.25 64.90 72.46 47,693.46
Jun 2016 466.50 434.00 455.70 69.76 62.83 66.49 43,765.43
May 2016 459.20 396.30 443.70 68.81 56.98 64.74 42,612.95
Apr 2016 416.55 382.15 414.90 62.10 55.46 60.54 39,847.00
Mar 2016 407.60 372.85 386.40 60.36 52.50 56.38 37,109.86
Feb 2016 423.00 350.15 372.70 49.72 38.25 43.10 35,794.11
Jan 2016 437.50 375.10 420.45 51.15 42.38 48.62 40,380.02
Share Prices Of 2015
Dec 2015 439.45 387.50 437.05 51.10 43.20 50.54 41,974.28
Nov 2015 417.80 375.00 408.35 48.66 42.94 47.22 39,217.93
Oct 2015 440.30 381.00 408.40 51.66 43.54 47.23 39,222.74
Sep 2015 406.85 358.10 392.70 48.01 40.04 45.42 37,714.91
Aug 2015 419.90 347.00 385.60 48.73 38.72 44.59 37,033.02
Jul 2015 410.45 350.20 398.40 49.27 40.23 46.07 38,262.34
Jun 2015 368.20 318.00 366.90 42.73 35.77 42.43 35,237.08
May 2015 326.15 299.65 323.80 37.99 34.49 37.45 31,097.75
Apr 2015 358.05 311.50 312.75 41.54 35.88 36.17 30,036.51
Mar 2015 371.00 330.55 341.70 43.37 37.44 39.52 32,816.87
Feb 2015 377.50 340.10 347.50 47.55 41.90 43.16 33,373.90
Jan 2015 400.00 354.15 377.50 52.07 43.16 46.88 36,255.10
Share Prices Of 2014
Dec 2014 388.40 358.85 380.75 49.31 43.40 47.29 36,567.23
Nov 2014 401.60 343.55 382.15 51.18 41.91 47.46 36,701.69
Oct 2014 350.30 301.35 344.90 43.77 36.41 42.84 33,124.20
Sep 2014 316.35 274.20 314.25 39.55 32.82 39.03 30,180.57
Aug 2014 299.80 265.25 273.95 38.24 32.41 34.02 26,310.16
Jul 2014 310.75 282.15 290.85 39.94 34.26 36.12 27,933.23
Jun 2014 294.50 261.10 292.45 36.83 32.00 36.32 28,086.90
May 2014 301.90 261.05 266.60 38.52 32.34 33.11 25,604.26
Apr 2014 282.75 259.05 261.85 36.10 31.83 32.52 25,148.07
Mar 2014 295.45 258.60 271.65 37.33 31.01 33.74 26,089.27
Feb 2014 279.00 256.60 268.45 43.37 36.68 40.15 25,781.94
Jan 2014 300.55 254.70 265.30 45.75 37.85 39.68 25,476.76
Adani Ports & Special Economic Zone Ltd     361.25   Up   6.00 (1.69%)   Asian Paints Ltd     1,324.20   Up   17.35 (1.33%)   Axis Bank Ltd     626.85   Up   14.20 (2.32%)   Bajaj Auto Ltd     2,604.65   Down   -61.85 (-2.32%)   Bajaj Finance Ltd     2,430.55   Up   50.45 (2.12%)   Bajaj Finserv Ltd     5,851.95   Up   163.40 (2.87%)   Bharat Petroleum Corporation Ltd     326.60   Up   3.70 (1.15%)   Bharti Airtel Ltd     332.70   Up   0.75 (0.23%)   Bharti Infratel Ltd     258.85   Down   -1.45 (-0.56%)   Cipla Ltd     522.15   Up   1.45 (0.28%)   Coal India Ltd     260.95   Down   -0.50 (-0.19%)   Dr Reddys Laboratories Ltd     2,601.80   Up   158.65 (6.49%)   Eicher Motors Ltd     24,216.40   Down   -379.40 (-1.54%)   GAIL (India) Ltd     345.05   Up   1.00 (0.29%)   Grasim Industries Ltd     863.75   Up   25.80 (3.08%)   HCL Technologies Ltd     985.15   Down   -23.80 (-2.36%)   HDFC Bank Ltd     2,018.75   Up   6.30 (0.31%)   Hero Honda Motors Ltd     2,912.05   Down   -48.05 (-1.62%)   Hindalco Industries Ltd     223.15   Up   1.20 (0.54%)   Hindustan Petroleum Corporation Ltd     245.95   Up   2.70 (1.11%)   Hindustan Unilever Ltd     1,689.95   Down   -4.05 (-0.24%)   Housing Development Finance Corporation Ltd     1,868.15   Down   -8.65 (-0.46%)   ICICI Bank Ltd     356.75   Down   -1.15 (-0.32%)   Indiabulls Housing Finance Ltd     705.35   Down   -1.25 (-0.18%)   Indian Oil Corporation Ltd     141.60   Up   2.55 (1.83%)   IndusInd Bank Ltd     1,546.70   Down   -11.15 (-0.72%)   Infosys Technologies Ltd     619.10   Down   -22.30 (-3.48%)   ITC Ltd     281.75   Down   -2.10 (-0.74%)   JSW Steel Ltd     326.05   Down   -2.20 (-0.67%)   Kotak Mahindra Bank Ltd     1,176.70   Up   6.75 (0.58%)   Larsen & Toubro Ltd     1,402.10   Down   -11.00 (-0.78%)   Mahindra & Mahindra Ltd     769.10   Down   -13.50 (-1.73%)   Maruti Suzuki India Ltd     7,424.50   Up   90.55 (1.23%)   NIFTY (S&P CNX)     10,605.30   Down   -50.90 (-0.48%)   NTPC Ltd     147.85   Down   -1.30 (-0.87%)   Oil & Natural Gas Corpn Ltd     151.75   Down   -1.35 (-0.88%)   Power Grid Corporation of India Ltd     182.10   Down   -6.30 (-3.34%)   Reliance Industries Ltd     1,112.90   Down   -24.50 (-2.15%)   State Bank of India     287.05   Up   3.60 (1.27%)   Sun Pharmaceuticals Industries Ltd     532.85   Up   7.40 (1.41%)   Tata Consultancy Services Ltd     1,812.00   Down   -66.25 (-3.53%)   Tata Motors Ltd     184.15   Up   0.40 (0.22%)   Tata Steel Ltd     551.40   Down   -11.90 (-2.11%)   Tech Mahindra Ltd     690.65   Down   -19.05 (-2.68%)   Titan Company Ltd     926.55   Up   11.10 (1.21%)   UltraTech Cement Ltd     4,043.80   Up   67.35 (1.69%)   UPL Ltd     779.25   Up   20.05 (2.64%)   Vedanta Ltd     201.90   Down   -3.35 (-1.63%)   Wipro Ltd     314.15   Down   -7.15 (-2.23%)   Yes Bank Ltd     198.15   Up   6.05 (3.15%)   Zee Entertainment Enterprises Ltd     438.70   Down   -9.40 (-2.10%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com