Diligent Media Corporation Limited (BOM:540789)
India · Delayed Price · Currency is INR 3.540
-0.160 (-4.32%)
At close: Feb 13, 2026
BOM:540789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.79 | 3.80 | 3.47 | 3.54 | 3.54 | -4.32% | 23,878 |
| Feb 12, 2026 | 3.70 | 3.70 | 3.61 | 3.70 | 3.70 | -2.63% | 637 |
| Feb 11, 2026 | 4.08 | 4.08 | 3.71 | 3.80 | 3.80 | 2.15% | 15,920 |
| Feb 10, 2026 | 3.77 | 3.77 | 3.65 | 3.72 | 3.72 | -1.33% | 554 |
| Feb 9, 2026 | 3.71 | 3.94 | 3.62 | 3.77 | 3.77 | 1.62% | 2,078 |
| Feb 6, 2026 | 3.94 | 3.94 | 3.55 | 3.71 | 3.71 | -3.64% | 11,157 |
| Feb 5, 2026 | 3.74 | 3.99 | 3.70 | 3.85 | 3.85 | 15.62% | 37,980 |
| Feb 4, 2026 | 3.37 | 3.38 | 3.25 | 3.33 | 3.33 | -2.92% | 750 |
| Feb 3, 2026 | 3.47 | 3.58 | 3.40 | 3.43 | 3.43 | -2.28% | 12,218 |
| Feb 2, 2026 | 3.70 | 3.70 | 3.23 | 3.51 | 3.51 | -1.13% | 6,752 |
| Feb 1, 2026 | 3.18 | 3.57 | 3.18 | 3.55 | 3.55 | 10.94% | 487 |
| Jan 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 41 |
| Jan 29, 2026 | 3.25 | 3.35 | 3.25 | 3.26 | 3.26 | -1.81% | 2,910 |
| Jan 28, 2026 | 3.01 | 3.38 | 3.01 | 3.32 | 3.32 | 2.15% | 26,974 |
| Jan 27, 2026 | 3.51 | 3.51 | 3.24 | 3.25 | 3.25 | -3.85% | 49,194 |
| Jan 23, 2026 | 3.98 | 3.98 | 3.32 | 3.38 | 3.38 | -8.15% | 49,580 |
| Jan 22, 2026 | 3.81 | 3.81 | 3.68 | 3.68 | 3.68 | -1.08% | 11,580 |
| Jan 21, 2026 | 3.37 | 3.90 | 3.37 | 3.72 | 3.72 | -3.38% | 8,995 |
| Jan 20, 2026 | 4.23 | 4.23 | 3.76 | 3.85 | 3.85 | -6.78% | 12,855 |
| Jan 19, 2026 | 4.90 | 4.90 | 3.89 | 4.13 | 4.13 | -8.63% | 123,881 |
| Jan 16, 2026 | 4.94 | 5.23 | 4.27 | 4.52 | 4.52 | 1.35% | 148,761 |
| Jan 14, 2026 | 4.25 | 4.46 | 4.01 | 4.46 | 4.46 | 19.89% | 68,297 |
| Jan 13, 2026 | 3.52 | 3.89 | 3.52 | 3.72 | 3.72 | 9.41% | 14,727 |
| Jan 12, 2026 | 4.20 | 4.20 | 3.25 | 3.40 | 3.40 | -4.49% | 12,544 |
| Jan 9, 2026 | 3.58 | 3.71 | 3.56 | 3.56 | 3.56 | -1.66% | 8,243 |
| Jan 8, 2026 | 3.60 | 3.85 | 3.60 | 3.62 | 3.62 | -2.43% | 569 |
| Jan 7, 2026 | 3.71 | 3.76 | 3.71 | 3.71 | 3.71 | -0.27% | 7,758 |
| Jan 6, 2026 | 3.67 | 3.79 | 3.67 | 3.72 | 3.72 | -0.53% | 2,799 |
| Jan 5, 2026 | 4.29 | 4.29 | 3.62 | 3.74 | 3.74 | 0.27% | 15,223 |
| Jan 2, 2026 | 3.91 | 3.91 | 3.70 | 3.73 | 3.73 | -5.33% | 19,806 |
| Jan 1, 2026 | 3.85 | 4.00 | 3.76 | 3.94 | 3.94 | -0.76% | 6,971 |
| Dec 31, 2025 | 4.07 | 4.07 | 3.83 | 3.97 | 3.97 | 2.58% | 5,250 |
| Dec 30, 2025 | 3.82 | 3.98 | 3.81 | 3.87 | 3.87 | -0.51% | 3,310 |
| Dec 29, 2025 | 4.02 | 4.02 | 3.71 | 3.89 | 3.89 | -2.75% | 816 |
| Dec 26, 2025 | 4.11 | 4.11 | 3.81 | 4.00 | 4.00 | 0.25% | 4,220 |
| Dec 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 7,743 |
| Dec 23, 2025 | 3.70 | 4.03 | 3.70 | 3.99 | 3.99 | -1.72% | 1,087 |
| Dec 22, 2025 | 3.76 | 4.33 | 3.76 | 4.06 | 4.06 | 2.53% | 11,222 |
| Dec 19, 2025 | 4.06 | 4.31 | 3.95 | 3.96 | 3.96 | -0.50% | 8,546 |
| Dec 18, 2025 | 3.80 | 4.29 | 3.80 | 3.98 | 3.98 | 2.84% | 14,985 |
| Dec 17, 2025 | 4.00 | 4.00 | 3.85 | 3.87 | 3.87 | -1.02% | 4,749 |
| Dec 16, 2025 | 4.17 | 4.17 | 3.47 | 3.91 | 3.91 | -4.40% | 24,771 |
| Dec 15, 2025 | 4.15 | 4.15 | 3.75 | 4.09 | 4.09 | 3.02% | 10,893 |
| Dec 12, 2025 | 4.02 | 4.14 | 3.90 | 3.97 | 3.97 | -1.73% | 16,745 |
| Dec 11, 2025 | 4.00 | 4.10 | 3.97 | 4.04 | 4.04 | 1.00% | 7,318 |
| Dec 10, 2025 | 4.15 | 4.15 | 3.95 | 4.00 | 4.00 | 0.76% | 2,207 |
| Dec 9, 2025 | 3.98 | 4.05 | 3.90 | 3.97 | 3.97 | -0.25% | 6,723 |
| Dec 8, 2025 | 3.74 | 4.03 | 3.74 | 3.98 | 3.98 | -4.10% | 6,309 |
| Dec 5, 2025 | 3.97 | 4.25 | 3.97 | 4.15 | 4.15 | 4.80% | 12,028 |
| Dec 4, 2025 | 3.95 | 4.15 | 3.81 | 3.96 | 3.96 | -1.25% | 6,155 |