Zee Entertainment Enterprises Limited ( ZEEL.NS) - Price History
Monthly price history for ZEEL.NS (Zee Entertainment Enterprises Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹111.19 | ₹111.19 |
| May 2026 | ₹93.11 | ₹93.11 |
| April 2026 | ₹89.74 | ₹89.74 |
| March 2026 | ₹72.14 | ₹72.14 |
| February 2026 | ₹87.45 | ₹87.45 |
| January 2026 | ₹84.38 | ₹84.38 |
| December 2025 | ₹89.96 | ₹89.96 |
| November 2025 | ₹101.47 | ₹101.47 |
| October 2025 | ₹100.58 | ₹100.58 |
| September 2025 | ₹112.37 | ₹112.37 |
| August 2025 | ₹116.04 | ₹116.04 |
| July 2025 | ₹115.76 | ₹118.19 |
| June 2025 | ₹143.24 | ₹146.25 |
| May 2025 | ₹127.74 | ₹130.42 |
| April 2025 | ₹104.16 | ₹106.35 |
| March 2025 | ₹96.32 | ₹98.34 |
| February 2025 | ₹91.18 | ₹93.09 |
| January 2025 | ₹103.42 | ₹105.59 |
| December 2024 | ₹118.80 | ₹121.29 |
| November 2024 | ₹126.50 | ₹129.16 |
| October 2024 | ₹118.68 | ₹122.15 |
| September 2024 | ₹133.79 | ₹137.70 |
| August 2024 | ₹136.78 | ₹140.78 |
| July 2024 | ₹144.45 | ₹148.67 |
| June 2024 | ₹147.48 | ₹151.79 |
| May 2024 | ₹144.67 | ₹148.90 |
| April 2024 | ₹142.78 | ₹146.95 |
| March 2024 | ₹134.62 | ₹138.55 |
| February 2024 | ₹156.38 | ₹160.95 |
| January 2024 | ₹168.18 | ₹173.10 |
| December 2023 | ₹266.90 | ₹274.70 |
| November 2023 | ₹245.91 | ₹253.10 |
| October 2023 | ₹251.84 | ₹259.20 |
| September 2023 | ₹257.04 | ₹264.55 |
| August 2023 | ₹254.75 | ₹262.20 |
| July 2023 | ₹235.47 | ₹242.35 |
| June 2023 | ₹172.31 | ₹177.35 |
| May 2023 | ₹189.51 | ₹195.05 |
| April 2023 | ₹191.16 | ₹196.75 |
| March 2023 | ₹206.22 | ₹212.25 |
| February 2023 | ₹190.04 | ₹195.60 |
| January 2023 | ₹220.36 | ₹226.80 |
| December 2022 | ₹233.23 | ₹240.05 |
| November 2022 | ₹257.09 | ₹264.60 |
| October 2022 | ₹255 | ₹262.45 |
| September 2022 | ₹250.82 | ₹258.15 |
| August 2022 | ₹247.06 | ₹257.05 |
| July 2022 | ₹237.40 | ₹247 |
| June 2022 | ₹205.78 | ₹214.10 |
| May 2022 | ₹243.02 | ₹252.85 |
| April 2022 | ₹238.51 | ₹248.15 |
| March 2022 | ₹277.14 | ₹288.35 |
| February 2022 | ₹220.34 | ₹229.25 |
| January 2022 | ₹278.30 | ₹289.55 |
| December 2021 | ₹308.33 | ₹320.80 |
| November 2021 | ₹311.70 | ₹324.30 |
| October 2021 | ₹289.26 | ₹300.95 |
| September 2021 | ₹291.42 | ₹303.20 |
| August 2021 | ₹162.61 | ₹171.65 |
| July 2021 | ₹192.07 | ₹202.75 |
| June 2021 | ₹203.44 | ₹214.75 |
| May 2021 | ₹198.32 | ₹209.35 |
| April 2021 | ₹175.82 | ₹185.60 |
| March 2021 | ₹192.50 | ₹203.20 |
| February 2021 | ₹190.41 | ₹201 |
| January 2021 | ₹208.41 | ₹220 |
| December 2020 | ₹211.72 | ₹223.50 |
| November 2020 | ₹182.60 | ₹192.75 |
| October 2020 | ₹178 | ₹187.90 |
| September 2020 | ₹197.89 | ₹208.90 |
| August 2020 | ₹192.56 | ₹203.55 |
| July 2020 | ₹131.26 | ₹138.75 |
| June 2020 | ₹161.87 | ₹171.10 |
| May 2020 | ₹173.64 | ₹183.55 |
| April 2020 | ₹150.75 | ₹159.35 |
| March 2020 | ₹117.26 | ₹123.95 |
| February 2020 | ₹226.39 | ₹239.30 |
| January 2020 | ₹254.62 | ₹269.15 |
| December 2019 | ₹276.43 | ₹292.20 |
| November 2019 | ₹277.24 | ₹293.05 |
| October 2019 | ₹246.54 | ₹260.60 |
| September 2019 | ₹251.17 | ₹265.50 |
| August 2019 | ₹352.96 | ₹373.10 |
| July 2019 | ₹342.09 | ₹361.60 |
| June 2019 | ₹317.18 | ₹338.65 |
| May 2019 | ₹334.78 | ₹357.45 |
| April 2019 | ₹405.17 | ₹432.60 |
| March 2019 | ₹414.72 | ₹442.80 |
| February 2019 | ₹437.11 | ₹466.70 |
| January 2019 | ₹356.09 | ₹380.20 |
| December 2018 | ₹446.24 | ₹476.45 |
| November 2018 | ₹457.62 | ₹488.60 |
| October 2018 | ₹422.50 | ₹451.10 |
| September 2018 | ₹410.79 | ₹438.60 |
| August 2018 | ₹468.25 | ₹499.95 |
| July 2018 | ₹493.72 | ₹527.15 |
| June 2018 | ₹506.75 | ₹543.95 |
| May 2018 | ₹518.02 | ₹556.05 |
| April 2018 | ₹547.83 | ₹588.05 |
| March 2018 | ₹536.14 | ₹575.50 |
| February 2018 | ₹526.68 | ₹565.35 |
| January 2018 | ₹553.09 | ₹593.70 |
| December 2017 | ₹542.01 | ₹581.80 |
| November 2017 | ₹529.29 | ₹568.15 |
| October 2017 | ₹504.84 | ₹541.90 |
| September 2017 | ₹484.53 | ₹520.10 |
| August 2017 | ₹483.97 | ₹519.50 |
| July 2017 | ₹504.70 | ₹541.75 |
| June 2017 | ₹455.41 | ₹491.35 |
| May 2017 | ₹477.19 | ₹514.85 |
| April 2017 | ₹488.32 | ₹526.85 |
| March 2017 | ₹496.38 | ₹535.55 |
| February 2017 | ₹472.19 | ₹509.45 |
| January 2017 | ₹453.37 | ₹489.15 |
| December 2016 | ₹419.91 | ₹453.05 |
| November 2016 | ₹422.32 | ₹455.65 |
| October 2016 | ₹482.29 | ₹520.35 |
| September 2016 | ₹506.76 | ₹546.75 |
| August 2016 | ₹500.04 | ₹539.50 |
| July 2016 | ₹460.93 | ₹497.30 |
| June 2016 | ₹421.07 | ₹456.50 |
| May 2016 | ₹408.94 | ₹443.35 |
| April 2016 | ₹382.70 | ₹414.90 |
| March 2016 | ₹356.92 | ₹386.95 |
| February 2016 | ₹343.45 | ₹372.35 |
| January 2016 | ₹387.45 | ₹420.05 |
| December 2015 | ₹403.31 | ₹437.25 |
| November 2015 | ₹376.47 | ₹408.15 |
| October 2015 | ₹376.93 | ₹408.65 |
| September 2015 | ₹361.99 | ₹392.45 |
| August 2015 | ₹354.94 | ₹384.80 |
| July 2015 | ₹367.85 | ₹398.80 |
| June 2015 | ₹337.20 | ₹367.90 |
| May 2015 | ₹296.74 | ₹323.75 |
| April 2015 | ₹286.01 | ₹312.05 |
| March 2015 | ₹313.23 | ₹341.75 |
| February 2015 | ₹319.83 | ₹348.95 |
| January 2015 | ₹345.31 | ₹376.75 |
| December 2014 | ₹348.98 | ₹380.75 |
| November 2014 | ₹350.08 | ₹381.95 |
| October 2014 | ₹315.52 | ₹344.25 |
| September 2014 | ₹287.94 | ₹314.15 |
| August 2014 | ₹250.86 | ₹273.70 |
| July 2014 | ₹266.44 | ₹290.70 |
| June 2014 | ₹267.09 | ₹293.45 |
| May 2014 | ₹242.79 | ₹266.75 |
| April 2014 | ₹239.01 | ₹262.60 |
| March 2014 | ₹246.97 | ₹271.35 |
| February 2014 | ₹244.56 | ₹268.70 |
| January 2014 | ₹242.51 | ₹266.45 |
| December 2013 | ₹251.75 | ₹276.60 |
| November 2013 | ₹235.92 | ₹259.20 |
| October 2013 | ₹242.15 | ₹266.05 |
| September 2013 | ₹207.97 | ₹228.50 |
| August 2013 | ₹210.70 | ₹231.50 |
| July 2013 | ₹224.90 | ₹247.10 |
| June 2013 | ₹213.07 | ₹236.05 |
| May 2013 | ₹204.09 | ₹226.10 |
| April 2013 | ₹211.13 | ₹233.90 |
| March 2013 | ₹189.96 | ₹210.45 |
| February 2013 | ₹196.78 | ₹218 |
| January 2013 | ₹207.70 | ₹230.10 |
| December 2012 | ₹199.22 | ₹220.70 |
| November 2012 | ₹176.20 | ₹195.20 |
| October 2012 | ₹170.87 | ₹189.30 |
| September 2012 | ₹176.33 | ₹195.35 |
| August 2012 | ₹147.54 | ₹163.45 |
| July 2012 | ₹152.01 | ₹168.40 |
| June 2012 | ₹131.17 | ₹146.80 |
| May 2012 | ₹118.08 | ₹132.15 |
| April 2012 | ₹112.85 | ₹126.30 |
| March 2012 | ₹113.26 | ₹126.75 |
| February 2012 | ₹113.61 | ₹127.15 |
| January 2012 | ₹114.28 | ₹127.90 |
| December 2011 | ₹105.30 | ₹117.85 |
| November 2011 | ₹111.42 | ₹124.70 |
| October 2011 | ₹108.92 | ₹121.90 |
| September 2011 | ₹105.03 | ₹117.55 |
| August 2011 | ₹103.16 | ₹115.45 |
| July 2011 | ₹117.63 | ₹131.65 |
| June 2011 | ₹118.75 | ₹134.90 |
| May 2011 | ₹120.69 | ₹137.10 |
| April 2011 | ₹118.62 | ₹134.75 |
| March 2011 | ₹108.80 | ₹123.60 |
| February 2011 | ₹104.54 | ₹118.75 |
| January 2011 | ₹101.37 | ₹115.15 |
| December 2010 | ₹129.62 | ₹147.25 |
| November 2010 | ₹126.68 | ₹143.90 |
| October 2010 | ₹121.57 | ₹276.20 |
| September 2010 | ₹122.98 | ₹281.42 |
| August 2010 | ₹117.64 | ₹269.20 |
| July 2010 | ₹121.38 | ₹277.76 |
| June 2010 | ₹124.88 | ₹285.78 |
| May 2010 | ₹115.85 | ₹265.12 |
| April 2010 | ₹124.58 | ₹285.08 |
| March 2010 | ₹109.12 | ₹251.48 |
| February 2010 | ₹100.48 | ₹231.56 |
| January 2010 | ₹106.61 | ₹245.70 |
| December 2009 | ₹104.58 | ₹241.02 |
| November 2009 | ₹103.42 | ₹238.34 |
| October 2009 | ₹94.18 | ₹217.06 |
| September 2009 | ₹97.12 | ₹223.82 |
| August 2009 | ₹85.66 | ₹197.42 |
| July 2009 | ₹74.83 | ₹174.32 |
| June 2009 | ₹71.33 | ₹166.16 |
| May 2009 | ₹67.73 | ₹157.78 |
| April 2009 | ₹46.12 | ₹107.44 |
| March 2009 | ₹42.80 | ₹99.70 |
| February 2009 | ₹43 | ₹100.16 |
| January 2009 | ₹44.40 | ₹103.44 |
| December 2008 | ₹56.28 | ₹131.10 |
| November 2008 | ₹43.86 | ₹102.18 |
| October 2008 | ₹61.94 | ₹144.28 |
| September 2008 | ₹79.08 | ₹184.22 |
| August 2008 | ₹87.71 | ₹204.32 |
| July 2008 | ₹78.03 | ₹181.78 |
| June 2008 | ₹79.55 | ₹187.50 |
| May 2008 | ₹90.80 | ₹214.02 |
| April 2008 | ₹85.01 | ₹200.38 |
| March 2008 | ₹97.86 | ₹230.66 |
| February 2008 | ₹96.31 | ₹227 |
| January 2008 | ₹113.15 | ₹266.70 |
| December 2007 | ₹130.08 | ₹306.60 |
| November 2007 | ₹114.51 | ₹269.90 |
| October 2007 | ₹131.48 | ₹309.92 |
| September 2007 | ₹135.96 | ₹320.46 |
| August 2007 | ₹123.20 | ₹290.38 |
| July 2007 | ₹129.89 | ₹307.76 |
| June 2007 | ₹117.63 | ₹278.70 |
| May 2007 | ₹124.10 | ₹294.04 |
| April 2007 | ₹116.27 | ₹275.48 |
| March 2007 | ₹99.19 | ₹235.02 |
| February 2007 | ₹93.12 | ₹220.64 |
| January 2007 | ₹103.76 | ₹245.84 |
| December 2006 | ₹97.20 | ₹230.30 |
| November 2006 | ₹95.76 | ₹227.98 |
| October 2006 | ₹77.42 | ₹184.32 |
| September 2006 | ₹78.50 | ₹186.90 |
| August 2006 | ₹70.84 | ₹168.64 |
| July 2006 | ₹67.52 | ₹160.74 |
| June 2006 | ₹61.72 | ₹146.94 |
| May 2006 | ₹59.54 | ₹141.74 |
| April 2006 | ₹67.82 | ₹161.46 |
| March 2006 | ₹61.32 | ₹145.98 |
| February 2006 | ₹45.31 | ₹107.88 |
| January 2006 | ₹42.26 | ₹100.60 |
| December 2005 | ₹40.23 | ₹95.78 |
| November 2005 | ₹39.63 | ₹94.34 |
| October 2005 | ₹36.07 | ₹85.88 |
| September 2005 | ₹44.33 | ₹105.54 |
| August 2005 | ₹48.35 | ₹116.08 |
| July 2005 | ₹48.17 | ₹115.66 |
| June 2005 | ₹39.55 | ₹94.96 |
| May 2005 | ₹35.41 | ₹85.02 |
| April 2005 | ₹33.38 | ₹80.14 |
| March 2005 | ₹35.34 | ₹84.84 |
| February 2005 | ₹36.20 | ₹86.92 |
| January 2005 | ₹39.37 | ₹94.52 |
| December 2004 | ₹43.64 | ₹104.78 |
| November 2004 | ₹38.69 | ₹92.90 |
| October 2004 | ₹38.07 | ₹91.40 |
| September 2004 | ₹38.67 | ₹92.84 |
| August 2004 | ₹38.48 | ₹93.36 |
| July 2004 | ₹35.37 | ₹85.82 |
| June 2004 | ₹31.73 | ₹77 |
| May 2004 | ₹32.22 | ₹78.18 |
| April 2004 | ₹32.08 | ₹77.84 |
| March 2004 | ₹33.72 | ₹81.82 |
| February 2004 | ₹33.58 | ₹81.48 |
| January 2004 | ₹38.15 | ₹92.56 |
| December 2003 | ₹37.76 | ₹91.62 |
| November 2003 | ₹32.69 | ₹79.32 |
| October 2003 | ₹34.53 | ₹83.78 |
| September 2003 | ₹31.08 | ₹75.40 |
| August 2003 | ₹25.70 | ₹62.92 |
| July 2003 | ₹30.28 | ₹74.12 |
| June 2003 | ₹22.01 | ₹53.88 |
| May 2003 | ₹21.33 | ₹52.22 |
| April 2003 | ₹19.12 | ₹46.82 |
| March 2003 | ₹15.55 | ₹38.06 |
| February 2003 | ₹21.02 | ₹51.46 |
| January 2003 | ₹20.78 | ₹50.88 |
| December 2002 | ₹24.34 | ₹59.58 |
| November 2002 | ₹24.40 | ₹59.74 |
| October 2002 | ₹20.42 | ₹50 |
| September 2002 | ₹21.98 | ₹54.36 |
| August 2002 | ₹27.27 | ₹67.46 |
| July 2002 | ₹25.73 | ₹63.64 |
ZEEL.NS
Price: ₹111.19
52 week price:
Dividend Yield: 2.97%
5-year range yield:
Forward Dividend Yield: 2.19%
Payout Ratio Range:
Dividend Per Share: 2.43 INR
Earnings Per Share: 5.88 INR
P/E Ratio: 13.93
Exchange: NSI
Sector: Communication Services
Industry: Broadcasting
Market Capitalization: 78.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2