Diligent Media Corporation Limited (BOM:540789)
India · Delayed Price · Currency is INR 4.680
+0.110 (2.41%)
At close: Sep 5, 2025
BOM:540789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.20 | 5.20 | 4.94 | 4.95 | 4.95 | - | 16,715 |
| Sep 11, 2025 | 5.24 | 5.24 | 4.92 | 4.95 | 4.95 | -5.17% | 62,937 |
| Sep 10, 2025 | 4.55 | 5.42 | 4.55 | 5.22 | 5.22 | 13.48% | 874,092 |
| Sep 9, 2025 | 4.51 | 5.10 | 4.51 | 4.60 | 4.60 | -1.71% | 13,643 |
| Sep 8, 2025 | 4.73 | 4.79 | 4.54 | 4.68 | 4.68 | - | 2,213 |
| Sep 5, 2025 | 4.70 | 5.00 | 4.55 | 4.68 | 4.68 | 2.41% | 2,325 |
| Sep 4, 2025 | 4.60 | 4.85 | 4.55 | 4.57 | 4.57 | -1.51% | 12,839 |
| Sep 3, 2025 | 4.58 | 4.74 | 4.50 | 4.64 | 4.64 | 0.22% | 33,295 |
| Sep 2, 2025 | 4.45 | 4.69 | 4.45 | 4.63 | 4.63 | 1.98% | 13,734 |
| Sep 1, 2025 | 4.57 | 4.57 | 4.40 | 4.54 | 4.54 | -0.66% | 11,047 |
| Aug 29, 2025 | 4.73 | 4.78 | 4.51 | 4.57 | 4.57 | -3.79% | 15,188 |
| Aug 28, 2025 | 4.76 | 4.79 | 4.57 | 4.75 | 4.75 | -0.21% | 9,888 |
| Aug 26, 2025 | 4.70 | 4.76 | 4.57 | 4.76 | 4.76 | 1.28% | 9,177 |
| Aug 25, 2025 | 4.50 | 4.95 | 4.50 | 4.70 | 4.70 | 0.21% | 24,095 |
| Aug 22, 2025 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | - | 25,233 |
| Aug 21, 2025 | 4.99 | 4.99 | 4.64 | 4.69 | 4.69 | -0.85% | 10,779 |
| Aug 20, 2025 | 4.59 | 4.95 | 4.59 | 4.73 | 4.73 | 1.72% | 27,761 |
| Aug 19, 2025 | 4.59 | 4.80 | 4.59 | 4.65 | 4.65 | -1.48% | 43,125 |
| Aug 18, 2025 | 4.47 | 5.29 | 4.47 | 4.72 | 4.72 | -0.84% | 28,009 |
| Aug 14, 2025 | 4.94 | 4.94 | 4.45 | 4.76 | 4.76 | -4.61% | 26,614 |
| Aug 13, 2025 | 4.99 | 5.00 | 4.80 | 4.99 | 4.99 | - | 21,191 |
| Aug 12, 2025 | 5.07 | 5.10 | 4.95 | 4.99 | 4.99 | -0.80% | 67,986 |
| Aug 11, 2025 | 4.94 | 5.28 | 4.94 | 5.03 | 5.03 | -0.20% | 96,328 |
| Aug 8, 2025 | 5.22 | 5.30 | 4.90 | 5.04 | 5.04 | -7.86% | 191,004 |
| Aug 7, 2025 | 5.70 | 5.86 | 5.10 | 5.47 | 5.47 | 11.86% | 1,414,733 |
| Aug 6, 2025 | 3.90 | 4.89 | 3.86 | 4.89 | 4.89 | 19.85% | 714,731 |
| Aug 5, 2025 | 4.34 | 4.45 | 4.00 | 4.08 | 4.08 | -5.12% | 27,676 |
| Aug 4, 2025 | 4.41 | 4.64 | 4.26 | 4.30 | 4.30 | -1.83% | 19,175 |
| Aug 1, 2025 | 5.00 | 5.00 | 4.20 | 4.38 | 4.38 | -5.81% | 60,184 |
| Jul 31, 2025 | 4.71 | 4.89 | 4.60 | 4.65 | 4.65 | -5.49% | 37,994 |
| Jul 30, 2025 | 4.80 | 5.10 | 4.60 | 4.92 | 4.92 | 3.58% | 15,111 |
| Jul 29, 2025 | 4.62 | 4.98 | 4.62 | 4.75 | 4.75 | 0.85% | 20,169 |
| Jul 28, 2025 | 4.60 | 4.80 | 4.60 | 4.71 | 4.71 | -0.63% | 18,402 |
| Jul 25, 2025 | 4.91 | 4.91 | 4.70 | 4.74 | 4.74 | -3.46% | 9,693 |
| Jul 24, 2025 | 5.15 | 5.15 | 4.86 | 4.91 | 4.91 | -1.01% | 9,631 |
| Jul 23, 2025 | 4.85 | 5.20 | 4.81 | 4.96 | 4.96 | 0.40% | 39,448 |
| Jul 22, 2025 | 5.03 | 5.05 | 4.81 | 4.94 | 4.94 | - | 29,172 |
| Jul 21, 2025 | 4.92 | 5.01 | 4.92 | 4.94 | 4.94 | -0.20% | 5,434 |
| Jul 18, 2025 | 5.09 | 5.09 | 4.65 | 4.95 | 4.95 | -2.94% | 64,084 |
| Jul 17, 2025 | 5.15 | 5.53 | 4.89 | 5.10 | 5.10 | 2.62% | 448,386 |
| Jul 16, 2025 | 5.01 | 5.10 | 4.81 | 4.97 | 4.97 | -0.80% | 12,012 |
| Jul 15, 2025 | 5.05 | 5.10 | 5.01 | 5.01 | 5.01 | - | 10,407 |
| Jul 14, 2025 | 5.01 | 5.20 | 4.95 | 5.01 | 5.01 | -0.99% | 22,196 |
| Jul 11, 2025 | 5.18 | 5.20 | 5.01 | 5.06 | 5.06 | -0.59% | 8,046 |
| Jul 10, 2025 | 5.05 | 5.68 | 5.01 | 5.09 | 5.09 | 0.99% | 27,455 |
| Jul 9, 2025 | 5.06 | 5.12 | 4.97 | 5.04 | 5.04 | -1.56% | 7,213 |
| Jul 8, 2025 | 4.85 | 5.71 | 4.85 | 5.12 | 5.12 | 0.59% | 10,718 |
| Jul 7, 2025 | 4.73 | 5.11 | 4.73 | 5.09 | 5.09 | -0.20% | 10,083 |
| Jul 4, 2025 | 5.01 | 5.28 | 5.01 | 5.10 | 5.10 | 1.19% | 7,561 |
| Jul 3, 2025 | 4.93 | 5.29 | 4.92 | 5.04 | 5.04 | 3.07% | 27,631 |