Diligent Media Corporation Limited (BOM:540789)
India · Delayed Price · Currency is INR 3.160
-0.070 (-2.17%)
At close: Apr 22, 2026
BOM:540789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 3.12 | 3.29 | 3.10 | 3.23 | 3.23 | -1.22% | 4,466 |
| Apr 20, 2026 | 3.30 | 3.30 | 3.08 | 3.27 | 3.27 | 0.93% | 2,995 |
| Apr 17, 2026 | 3.23 | 3.34 | 3.23 | 3.24 | 3.24 | -0.31% | 1,732 |
| Apr 16, 2026 | 3.49 | 3.49 | 3.00 | 3.25 | 3.25 | -2.11% | 35,616 |
| Apr 15, 2026 | 3.20 | 3.42 | 3.00 | 3.32 | 3.32 | 4.40% | 37,905 |
| Apr 13, 2026 | 3.00 | 3.59 | 3.00 | 3.18 | 3.18 | -0.93% | 7,349 |
| Apr 10, 2026 | 3.10 | 3.28 | 2.97 | 3.21 | 3.21 | 1.58% | 4,048 |
| Apr 9, 2026 | 2.85 | 3.30 | 2.85 | 3.16 | 3.16 | 7.48% | 22,006 |
| Apr 8, 2026 | 2.95 | 3.40 | 2.80 | 2.94 | 2.94 | -6.37% | 49,773 |
| Apr 7, 2026 | 3.13 | 3.25 | 2.93 | 3.14 | 3.14 | 12.14% | 1,208 |
| Apr 6, 2026 | 2.75 | 2.90 | 2.75 | 2.80 | 2.80 | 1.82% | 6,227 |
| Apr 2, 2026 | 2.60 | 2.84 | 2.52 | 2.75 | 2.75 | -3.85% | 9,743 |
| Apr 1, 2026 | 2.66 | 2.86 | 2.56 | 2.86 | 2.86 | 19.67% | 20,054 |
| Mar 30, 2026 | 2.58 | 2.85 | 2.38 | 2.39 | 2.39 | -7.36% | 18,453 |
| Mar 27, 2026 | 3.00 | 3.00 | 2.53 | 2.58 | 2.58 | -6.86% | 18,847 |
| Mar 25, 2026 | 2.80 | 3.00 | 2.77 | 2.77 | 2.77 | -4.48% | 4,737 |
| Mar 24, 2026 | 3.25 | 3.25 | 2.83 | 2.90 | 2.90 | -2.68% | 13,005 |
| Mar 23, 2026 | 3.54 | 3.54 | 2.97 | 2.98 | 2.98 | -8.31% | 22,088 |
| Mar 20, 2026 | 3.31 | 3.41 | 3.24 | 3.25 | 3.25 | -2.40% | 6,980 |
| Mar 19, 2026 | 3.15 | 3.54 | 3.15 | 3.33 | 3.33 | -3.48% | 2,529 |
| Mar 18, 2026 | 3.33 | 3.46 | 3.24 | 3.45 | 3.45 | 3.92% | 6,213 |
| Mar 17, 2026 | 3.22 | 3.58 | 3.06 | 3.32 | 3.32 | 4.08% | 9,178 |
| Mar 16, 2026 | 3.25 | 3.49 | 3.03 | 3.19 | 3.19 | -9.38% | 15,190 |
| Mar 13, 2026 | 3.30 | 3.58 | 3.30 | 3.52 | 3.52 | 8.31% | 645 |
| Mar 12, 2026 | 3.40 | 3.45 | 3.07 | 3.25 | 3.25 | -1.81% | 5,468 |
| Mar 11, 2026 | 3.62 | 3.62 | 3.30 | 3.31 | 3.31 | 0.30% | 3,231 |
| Mar 10, 2026 | 3.27 | 3.34 | 3.17 | 3.30 | 3.30 | 3.77% | 9,795 |
| Mar 9, 2026 | 3.40 | 3.41 | 3.16 | 3.18 | 3.18 | -8.36% | 4,124 |
| Mar 6, 2026 | 3.40 | 3.50 | 3.23 | 3.47 | 3.47 | -0.29% | 786 |
| Mar 5, 2026 | 3.32 | 3.62 | 3.21 | 3.48 | 3.48 | 2.05% | 2,849 |
| Mar 4, 2026 | 3.20 | 3.43 | 3.10 | 3.41 | 3.41 | 4.28% | 4,349 |
| Mar 2, 2026 | 3.30 | 3.57 | 3.26 | 3.27 | 3.27 | -3.54% | 803 |
| Feb 27, 2026 | 3.32 | 3.99 | 3.32 | 3.39 | 3.39 | 0.89% | 2,821 |
| Feb 26, 2026 | 3.70 | 3.70 | 3.20 | 3.36 | 3.36 | 0.60% | 239 |
| Feb 25, 2026 | 3.35 | 3.70 | 3.22 | 3.34 | 3.34 | 0.60% | 14,503 |
| Feb 24, 2026 | 3.39 | 3.40 | 3.25 | 3.32 | 3.32 | -0.60% | 2,527 |
| Feb 23, 2026 | 3.10 | 3.55 | 3.10 | 3.34 | 3.34 | 0.30% | 1,871 |
| Feb 20, 2026 | 3.47 | 3.47 | 3.32 | 3.33 | 3.33 | -1.48% | 1,022 |
| Feb 19, 2026 | 3.50 | 3.68 | 3.34 | 3.38 | 3.38 | -3.70% | 6,229 |
| Feb 18, 2026 | 3.48 | 3.56 | 3.40 | 3.51 | 3.51 | -0.85% | 821 |
| Feb 17, 2026 | 3.35 | 3.55 | 3.35 | 3.54 | 3.54 | -0.28% | 1,668 |
| Feb 16, 2026 | 3.35 | 3.81 | 3.35 | 3.55 | 3.55 | 0.28% | 9,681 |
| 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 |