• Sensex   34287.24   306.54  sensex_up_arr
  • Nifty   10142.15   113.05   sensex_up_arr
  • Bank Nifty   21034.50   3.16   sensex_up_arr
  • BSE Midcap   12554.16   1.79  sensex_up_arr
  • USDINR   75.81   0.09   sensex_up_arr
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):77.38
NSE Symbol:ZEEL
Div & Yield %:1.7
Market Cap (Rs Cr.):19815.21
P/E(TTM):13.52
EPS(TTM):15.26
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)
May 2020 186.65 143.50 183.40 10.84 8.02 10.47 17,615.65
Apr 2020 172.80 119.15 159.25 10.81 6.52 9.09 15,296.03
Mar 2020 255.80 114.00 124.00 14.87 5.90 7.08 11,909.99
Feb 2020 269.00 220.25 239.85 16.33 12.21 13.69 23,037.19
Jan 2020 303.95 260.30 269.00 17.56 14.59 15.35 25,837.00
Share Prices Of 2019
Dec 2019 307.00 268.80 292.20 18.36 15.24 16.67 28,065.32
Nov 2019 362.50 278.70 293.55 20.95 15.42 16.75 28,194.99
Oct 2019 273.75 203.70 260.80 16.15 9.41 14.88 25,049.36
Sep 2019 371.70 251.60 265.30 21.84 13.62 15.14 25,481.58
Aug 2019 376.20 305.05 373.45 21.62 16.99 21.31 35,869.19
Jul 2019 405.50 327.05 361.45 23.23 18.41 20.62 34,716.61
Jun 2019 366.00 325.00 338.40 21.27 17.57 19.31 32,502.70
May 2019 434.90 309.60 357.45 25.79 16.93 20.40 34,332.42
Apr 2019 448.45 391.50 432.25 26.63 20.96 24.66 41,516.82
Mar 2019 489.00 414.90 444.30 28.04 23.54 25.35 42,673.53
Feb 2019 489.75 328.80 466.55 25.67 15.58 23.43 44,810.56
Jan 2019 482.00 288.95 380.45 24.32 13.13 19.11 36,540.95
Share Prices Of 2018
Dec 2018 506.10 431.35 475.70 25.59 20.60 23.89 45,689.39
Nov 2018 496.40 420.30 488.55 25.33 20.43 24.54 46,923.59
Oct 2018 479.45 410.30 451.70 24.76 20.20 22.69 43,384.27
Sep 2018 505.10 428.90 438.95 25.61 21.05 22.04 42,159.53
Aug 2018 540.40 493.95 498.90 27.75 24.45 25.06 47,917.50
Jul 2018 553.95 505.05 526.50 28.33 25.20 26.44 50,568.38
Jun 2018 575.00 534.50 544.00 29.47 26.06 27.32 52,249.19
May 2018 609.75 546.75 557.45 31.34 26.56 28.00 53,541.01
Apr 2018 603.90 569.30 586.85 31.10 28.33 29.47 56,364.78
Mar 2018 595.90 547.20 576.30 30.39 27.26 28.94 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
Adani Ports & Special Economic Zone Ltd     341.15   Up   1.95 (0.57%)   Asian Paints Ltd     1,638.55   Up   4.80 (0.29%)   Axis Bank Ltd     405.30   Up   10.95 (2.78%)   Bajaj Auto Ltd     2,776.30   Down   -40.95 (-1.45%)   Bajaj Finance Ltd     2,390.35   Up   77.30 (3.34%)   Bajaj Finserv Ltd     5,236.40   Up   99.60 (1.94%)   Bharat Petroleum Corporation Ltd     369.60   Up   12.35 (3.46%)   Bharti Airtel Ltd     584.35   Up   11.90 (2.08%)   Bharti Infratel Ltd     236.25   Up   17.35 (7.93%)   Britannia Industries Ltd     3,466.70   Up   16.35 (0.47%)   Cipla Ltd     650.90   Down   -9.65 (-1.46%)   Coal India Ltd     144.85   Up   4.60 (3.28%)   Dr Reddys Laboratories Ltd     4,024.90   Up   26.00 (0.65%)   Eicher Motors Ltd     17,495.35   Up   222.40 (1.29%)   GAIL (India) Ltd     97.85   Up   0.60 (0.62%)   Grasim Industries Ltd     627.15   Up   22.05 (3.64%)   HCL Technologies Ltd     575.95   Down   -3.00 (-0.52%)   HDFC Bank Ltd     1,033.35   Up   31.65 (3.16%)   Hero Honda Motors Ltd     2,340.65   Up   11.40 (0.49%)   Hindalco Industries Ltd     149.25   Up   6.60 (4.63%)   Hindustan Unilever Ltd     2,087.60   Down   -33.00 (-1.56%)   Housing Development Finance Corporation Ltd     1,766.60   Up   2.30 (0.13%)   ICICI Bank Ltd     357.20   Up   9.35 (2.69%)   Indian Oil Corporation Ltd     89.40   Up   3.50 (4.07%)   IndusInd Bank Ltd     422.35   Up   7.30 (1.76%)   Infosys Technologies Ltd     703.55   Down   -4.20 (-0.59%)   ITC Ltd     200.00   Down   -0.15 (-0.07%)   JSW Steel Ltd     197.05   Up   5.05 (2.63%)   Kotak Mahindra Bank Ltd     1,337.80   Up   3.40 (0.25%)   Larsen & Toubro Ltd     955.25   Up   24.55 (2.64%)   Mahindra & Mahindra Ltd     484.20   Up   5.75 (1.20%)   Maruti Suzuki India Ltd     5,746.20   Up   56.00 (0.98%)   Nestle India Ltd     17,096.85   Down   -99.75 (-0.58%)   NIFTY (S&P CNX)     10,142.15   Up   113.05 (1.13%)   NTPC Ltd     97.95   Up   2.80 (2.94%)   Oil & Natural Gas Corpn Ltd     86.95   Up   2.05 (2.41%)   Power Grid Corporation of India Ltd     171.45   Up   2.20 (1.30%)   Reliance Industries Ltd     1,581.70   Up   1.90 (0.12%)   Shree Cement Ltd     22,089.60   Up   692.95 (3.24%)   State Bank of India     187.80   Up   13.75 (7.90%)   Sun Pharmaceuticals Industries Ltd     494.25   Down   -0.60 (-0.12%)   Tata Consultancy Services Ltd     2,048.25   Down   -43.30 (-2.07%)   Tata Motors Ltd     110.75   Up   12.25 (12.44%)   Tata Steel Ltd     338.95   Up   19.00 (5.94%)   Tech Mahindra Ltd     579.85   Down   -2.25 (-0.39%)   Titan Company Ltd     990.95   Up   19.70 (2.03%)   UltraTech Cement Ltd     3,869.55   Up   65.65 (1.73%)   UPL Ltd     439.40   Up   17.35 (4.11%)   Vedanta Ltd     105.30   Up   0.90 (0.86%)   Wipro Ltd     218.75   Up   2.50 (1.16%)   Zee Entertainment Enterprises Ltd     206.20   Up   0.60 (0.29%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?