Zee Learn Ltd

ZEEE
🏛️ 인도 →
9.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.20 6.58 6.20 6.51 0.3M
2023-12-28 6.47 6.80 6.27 6.27 0.6M
2023-12-27 6.59 6.59 6.30 6.59 1.4M
2023-12-26 6.28 6.28 6.28 6.28 0.0M
2023-12-22 5.99 5.99 5.99 5.99 0.1M
2023-12-21 5.88 5.88 5.88 5.88 1.3M
2023-12-20 6.19 6.23 5.99 5.99 0.5M
2023-12-19 5.99 6.11 5.99 6.11 0.8M
2023-12-18 6.11 6.11 6.11 6.11 0.5M
2023-12-15 6.23 6.23 6.23 6.23 0.3M
2023-12-14 6.35 6.35 6.35 6.35 0.4M
2023-12-13 6.47 6.47 6.47 6.47 0.3M
2023-12-12 6.60 6.60 6.60 6.60 0.3M
2023-12-11 6.73 6.73 6.73 6.73 0.4M
2023-12-08 7.12 7.12 6.86 6.86 0.5M
2023-12-07 6.73 6.99 6.73 6.99 0.9M
2023-12-06 6.95 6.95 6.86 6.86 0.1M
2023-12-05 7.10 7.10 7.00 7.00 0.1M
2023-12-04 6.86 7.14 6.86 7.14 0.2M
2023-12-01 7.00 7.00 7.00 7.00 0.1M
2023-11-30 7.25 7.25 7.14 7.14 0.2M
2023-11-29 7.54 7.54 7.26 7.28 0.2M
2023-11-28 7.68 7.68 7.40 7.40 0.5M
2023-11-24 7.53 7.53 7.53 7.53 0.7M
2023-11-23 7.11 7.39 7.11 7.39 0.7M
2023-11-22 7.25 7.25 7.25 7.25 0.0M
2023-11-21 7.39 7.39 7.39 7.39 0.0M
2023-11-20 7.54 7.54 7.54 7.54 0.1M
2023-11-17 7.99 7.99 7.69 7.69 0.4M
2023-11-16 7.69 7.84 7.69 7.84 1.1M
2023-11-15 7.79 7.79 7.69 7.69 0.6M
2023-11-13 7.58 7.64 7.45 7.64 1.2M
2023-11-12 7.31 7.31 7.09 7.30 0.8M
2023-11-10 6.90 6.97 6.42 6.97 2.1M
2023-11-09 6.64 6.64 6.64 6.64 2.0M
2023-11-08 6.33 6.33 6.33 6.33 1.9M
2023-11-07 6.03 6.03 5.75 6.03 1.3M
2023-11-06 5.75 5.75 5.48 5.75 1.0M
2023-11-03 5.28 5.48 5.28 5.48 0.2M
2023-11-02 5.38 5.38 5.38 5.38 0.2M
2023-11-01 5.48 5.48 5.48 5.48 0.3M
2023-10-31 5.59 5.59 5.59 5.59 0.0M
2023-10-30 5.70 5.70 5.70 5.70 0.1M
2023-10-27 5.81 6.00 5.81 5.81 1.7M
2023-10-26 5.89 5.89 5.89 5.89 0.0M
2023-10-25 6.01 6.01 6.01 6.01 0.0M
2023-10-23 6.13 6.13 6.13 6.13 0.0M
2023-10-20 6.25 6.25 6.25 6.25 0.6M
2023-10-19 6.37 6.37 6.37 6.37 0.0M
2023-10-18 6.50 6.50 6.50 6.50 0.2M
2023-10-17 6.89 6.89 6.63 6.63 1.1M
2023-10-16 6.62 6.76 6.62 6.76 0.4M
2023-10-13 6.99 6.99 6.73 6.74 2.5M
2023-10-12 6.86 6.86 6.86 6.86 0.2M
2023-10-11 6.51 6.73 6.51 6.73 3.9M
2023-10-10 6.60 6.60 6.60 6.60 0.2M
2023-10-09 6.73 6.73 6.73 6.73 0.3M
2023-10-06 7.12 7.12 6.86 6.86 2.3M
2023-10-05 6.99 6.99 6.99 6.99 0.1M
2023-10-04 6.86 6.86 6.86 6.86 2.8M
2023-10-03 6.73 6.73 6.73 6.73 0.3M
2023-09-29 6.60 6.60 6.60 6.60 0.2M
2023-09-28 6.48 6.48 6.48 6.48 0.7M
2023-09-27 6.36 6.36 6.36 6.36 1.4M
2023-09-26 6.24 6.24 6.24 6.24 0.7M
2023-09-25 6.12 6.12 6.12 6.12 1.9M
2023-09-22 6.00 6.00 6.00 6.00 0.2M
2023-09-21 5.89 5.89 5.89 5.89 0.6M
2023-09-20 5.78 5.78 5.78 5.78 0.1M
2023-09-18 5.67 5.67 5.67 5.67 0.1M
2023-09-15 5.56 5.56 5.56 5.56 0.8M
2023-09-14 5.46 5.46 5.46 5.46 0.4M
2023-09-13 5.36 5.36 5.16 5.36 2.7M
2023-09-12 5.26 5.26 5.26 5.26 0.6M
2023-09-11 5.16 5.16 5.16 5.16 0.3M
2023-09-08 5.06 5.06 5.06 5.06 0.2M
2023-09-07 4.97 4.97 4.97 4.97 2.1M
2023-09-06 4.88 4.88 4.88 4.88 0.1M
2023-09-05 4.79 4.79 4.79 4.79 0.1M
2023-09-04 4.70 4.70 4.70 4.70 0.2M
2023-09-01 4.61 4.61 4.61 4.61 0.3M
2023-08-31 4.52 4.52 4.52 4.52 0.1M
2023-08-30 4.44 4.44 4.44 4.44 0.3M
2023-08-29 4.36 4.36 4.36 4.36 0.1M
2023-08-28 4.28 4.28 4.28 4.28 0.5M
2023-08-25 4.20 4.20 4.20 4.20 0.2M
2023-08-24 4.12 4.12 4.12 4.12 0.2M
2023-08-23 4.04 4.04 4.04 4.04 0.1M
2023-08-22 3.97 3.97 3.97 3.97 0.1M
2023-08-21 3.90 3.90 3.90 3.90 0.1M
2023-08-18 3.83 3.83 3.83 3.83 0.4M
2023-08-17 3.76 3.76 3.76 3.76 0.2M
2023-08-16 3.69 3.69 3.69 3.69 0.2M
2023-08-14 3.62 3.62 3.62 3.62 0.2M
2023-08-11 3.55 3.55 3.55 3.55 0.1M
2023-08-10 3.49 3.49 3.49 3.49 0.1M
2023-08-09 3.43 3.43 3.43 3.43 0.1M
2023-08-08 3.37 3.37 3.37 3.37 0.3M
2023-08-07 3.31 3.31 3.31 3.31 0.2M
2023-08-04 3.37 3.37 3.37 3.37 0.1M
2023-08-03 3.43 3.43 3.43 3.43 0.0M
2023-08-02 3.57 3.57 3.50 3.50 0.4M
2023-08-01 3.55 3.57 3.54 3.57 0.6M
2023-07-31 3.40 3.40 3.30 3.40 0.3M
2023-07-28 3.20 3.24 2.94 3.24 0.5M
2023-07-27 3.05 3.09 3.01 3.09 0.3M
2023-07-26 2.67 2.95 2.67 2.95 0.2M
2023-07-25 2.81 2.82 2.81 2.81 0.3M
2023-07-24 2.95 2.95 2.95 2.95 0.2M
2023-07-17 3.10 3.10 3.10 3.10 0.1M
2023-07-10 3.16 3.16 3.16 3.16 0.0M
2023-07-03 3.22 3.22 3.22 3.22 0.0M
2023-06-26 3.28 3.28 3.28 3.28 0.1M
2023-06-19 3.44 3.55 3.30 3.34 0.1M
2023-06-16 3.45 3.45 3.33 3.44 0.3M
2023-06-15 3.16 3.31 3.16 3.31 0.3M
2023-06-14 3.02 3.17 3.00 3.16 0.3M
2023-06-13 3.07 3.07 2.95 3.02 0.2M
2023-06-12 2.96 3.05 2.96 3.02 0.1M
2023-06-09 3.00 3.08 2.99 3.00 0.2M
2023-06-08 3.00 3.12 2.95 3.00 0.2M
2023-06-07 3.10 3.25 2.96 3.00 0.6M
2023-06-06 3.06 3.15 3.04 3.10 0.2M
2023-06-05 3.11 3.20 3.05 3.10 0.5M
2023-06-02 3.26 3.26 3.02 3.05 0.6M
2023-06-01 3.30 3.31 3.15 3.17 0.2M
2023-05-31 3.31 3.41 3.27 3.29 0.1M
2023-05-30 3.45 3.45 3.32 3.34 0.1M
2023-05-29 3.45 3.47 3.26 3.40 0.5M
2023-05-26 3.20 3.40 3.20 3.33 0.1M
2023-05-25 3.34 3.34 3.21 3.24 0.1M
2023-05-24 3.39 3.39 3.25 3.26 0.0M
2023-05-23 3.36 3.44 3.25 3.27 0.1M
2023-05-22 3.39 3.45 3.35 3.36 0.1M
2023-05-19 3.36 3.44 3.35 3.38 0.1M
2023-05-18 3.40 3.48 3.40 3.41 0.1M
2023-05-17 3.47 3.49 3.38 3.41 0.1M
2023-05-16 3.40 3.50 3.40 3.43 0.1M
2023-05-15 3.57 3.57 3.40 3.42 0.1M
2023-05-12 3.45 3.50 3.36 3.41 0.0M
2023-05-11 3.54 3.54 3.44 3.45 0.0M
2023-05-10 3.50 3.56 3.45 3.48 0.0M
2023-05-09 3.51 3.60 3.46 3.47 0.1M
2023-05-08 3.60 3.74 3.51 3.52 0.2M
2023-05-05 3.70 3.70 3.61 3.65 0.0M
2023-05-04 3.55 3.73 3.55 3.64 0.2M
2023-05-03 3.50 3.60 3.50 3.56 0.0M
2023-05-02 3.56 3.70 3.55 3.55 0.1M
2023-04-28 3.48 3.62 3.38 3.56 0.2M
2023-04-27 3.55 3.64 3.45 3.45 0.3M
2023-04-26 3.64 3.78 3.61 3.63 0.5M
2023-04-25 3.98 4.02 3.79 3.79 0.6M
2023-04-24 3.95 4.06 3.91 3.98 0.1M
2023-04-21 4.19 4.19 3.89 4.01 0.1M
2023-04-20 4.07 4.20 4.00 4.01 0.1M
2023-04-19 4.00 4.19 4.00 4.15 0.1M
2023-04-18 3.91 4.10 3.85 4.08 0.1M
2023-04-17 3.85 4.05 3.85 3.94 0.3M
2023-04-13 4.19 4.19 3.84 3.86 0.2M
2023-04-12 4.05 4.16 3.91 4.01 0.2M
2023-04-11 3.80 4.07 3.80 4.06 0.3M
2023-04-10 3.76 3.96 3.76 3.88 0.3M
2023-04-06 3.69 3.78 3.56 3.78 0.3M
2023-04-05 3.45 3.60 3.45 3.60 0.2M
2023-04-03 3.35 3.43 3.30 3.43 0.1M
2023-03-31 3.26 3.45 3.17 3.27 2.2M
2023-03-29 3.25 3.45 3.15 3.33 2.2M
2023-03-28 3.46 3.46 3.29 3.29 0.4M
2023-03-27 3.60 3.61 3.46 3.46 0.6M
2023-03-24 3.82 3.90 3.62 3.64 0.9M
2023-03-23 3.77 3.91 3.75 3.81 0.2M
2023-03-22 4.00 4.01 3.77 3.80 0.3M
2023-03-21 3.98 4.01 3.90 3.96 0.2M
2023-03-20 3.77 4.06 3.77 3.98 0.4M
2023-03-17 4.12 4.15 3.84 3.96 0.5M
2023-03-16 3.64 4.01 3.63 4.01 0.6M
2023-03-15 3.96 4.01 3.82 3.82 0.3M
2023-03-14 4.03 4.04 4.02 4.02 0.1M
2023-03-13 4.49 4.50 4.23 4.23 0.4M
2023-03-10 4.53 4.54 4.12 4.45 1.5M
2023-03-09 4.24 4.33 4.24 4.33 0.1M
2023-03-08 4.08 4.13 4.01 4.13 0.9M
2023-03-06 3.90 3.94 3.76 3.94 0.6M
2023-03-03 3.59 3.76 3.42 3.76 0.8M
2023-03-02 3.59 3.59 3.59 3.59 0.0M
2023-03-01 3.42 3.42 3.42 3.42 0.0M
2023-02-28 3.26 3.26 3.26 3.26 0.0M
2023-02-27 2.85 3.11 2.85 3.11 0.1M
2023-02-24 2.97 2.97 2.97 2.97 0.2M
2023-02-23 3.12 3.12 3.12 3.12 0.2M
2023-02-22 3.46 3.46 3.46 3.46 0.4M
2023-02-21 3.84 4.17 3.84 3.84 1.8M
2023-02-20 4.26 4.26 4.26 4.26 0.1M
2023-02-17 4.48 4.48 4.48 4.48 0.1M
2023-02-16 4.71 4.71 4.71 4.71 0.1M
2023-02-15 4.95 4.95 4.95 4.95 0.1M
2023-02-14 5.67 5.70 5.21 5.21 0.2M
2023-02-13 6.00 6.00 5.71 5.78 0.1M
2023-02-10 5.85 6.05 5.75 5.98 0.2M
2023-02-09 6.15 6.15 5.80 5.92 0.6M
2023-02-08 6.22 6.40 6.22 6.33 0.1M
2023-02-07 6.40 6.40 6.13 6.31 0.2M
2023-02-06 6.11 6.40 6.11 6.30 0.1M
2023-02-03 6.60 6.60 6.16 6.26 0.1M
2023-02-02 6.63 6.66 6.38 6.42 0.1M
2023-02-01 6.30 6.70 6.30 6.60 0.1M
2023-01-31 6.50 6.62 6.30 6.39 0.1M
2023-01-30 6.35 6.50 6.10 6.34 0.1M
2023-01-27 6.40 6.57 6.18 6.35 0.2M
2023-01-25 6.51 6.56 6.30 6.41 0.1M
2023-01-24 6.48 6.59 6.45 6.52 0.1M
2023-01-23 6.60 6.63 6.50 6.56 0.1M
2023-01-20 6.66 6.90 6.55 6.57 0.2M
2023-01-19 6.65 6.90 6.65 6.73 0.1M
2023-01-18 6.70 6.89 6.60 6.72 0.1M
2023-01-17 6.70 6.70 6.58 6.60 0.1M
2023-01-16 6.70 6.87 6.67 6.70 0.3M
2023-01-13 6.81 6.89 6.77 6.80 0.0M
2023-01-12 6.76 6.90 6.72 6.80 0.1M
2023-01-11 6.84 6.91 6.75 6.82 0.3M
2023-01-10 6.98 6.98 6.84 6.85 0.1M
2023-01-09 7.05 7.05 6.85 6.89 0.1M
2023-01-06 6.94 7.02 6.93 6.96 0.1M
2023-01-05 6.98 7.03 6.95 6.95 0.0M
2023-01-04 7.00 7.09 6.96 6.99 0.1M
2023-01-03 7.02 7.11 7.01 7.05 0.1M
2023-01-02 7.00 7.15 7.00 7.07 0.1M