Diligent Media Corporation Limited (BOM:540789)
India · Delayed Price · Currency is INR 2.910
-0.070 (-2.35%)
At close: Jun 4, 2026
BOM:540789 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2.90 | 2.98 | 2.90 | 2.91 | 2.91 | -2.35% | 1,768 |
| Jun 3, 2026 | 2.98 | 2.98 | 2.85 | 2.98 | 2.98 | - | 12,978 |
| Jun 2, 2026 | 2.95 | 3.06 | 2.86 | 2.98 | 2.98 | -1.00% | 5,491 |
| Jun 1, 2026 | 2.92 | 3.01 | 2.86 | 3.01 | 3.01 | 3.08% | 740 |
| May 29, 2026 | 3.00 | 3.05 | 2.90 | 2.92 | 2.92 | -1.35% | 2,563 |
| May 27, 2026 | 2.90 | 3.37 | 2.90 | 2.96 | 2.96 | 0.34% | 12,221 |
| May 26, 2026 | 2.93 | 2.99 | 2.93 | 2.95 | 2.95 | - | 3,959 |
| May 25, 2026 | 2.95 | 3.20 | 2.87 | 2.95 | 2.95 | - | 3,722 |
| May 22, 2026 | 2.82 | 3.10 | 2.82 | 2.95 | 2.95 | -2.32% | 3,888 |
| May 21, 2026 | 3.01 | 3.02 | 2.93 | 3.02 | 3.02 | - | 1,050 |
| May 20, 2026 | 2.86 | 3.05 | 2.86 | 3.02 | 3.02 | 0.67% | 6,739 |
| May 19, 2026 | 3.00 | 3.00 | 2.92 | 3.00 | 3.00 | - | 5,345 |
| May 18, 2026 | 2.82 | 3.13 | 2.82 | 3.00 | 3.00 | -0.33% | 15,920 |
| May 15, 2026 | 2.94 | 3.15 | 2.94 | 3.01 | 3.01 | 0.33% | 4,154 |
| May 14, 2026 | 2.65 | 3.33 | 2.65 | 3.00 | 3.00 | 6.38% | 16,994 |
| May 13, 2026 | 2.90 | 3.05 | 2.77 | 2.82 | 2.82 | -5.69% | 13,383 |
| May 12, 2026 | 3.39 | 3.39 | 2.80 | 2.99 | 2.99 | 2.05% | 8,668 |
| May 11, 2026 | 2.75 | 2.98 | 2.75 | 2.93 | 2.93 | -0.68% | 5,228 |
| May 8, 2026 | 3.10 | 3.10 | 2.90 | 2.95 | 2.95 | -3.28% | 3,331 |
| May 7, 2026 | 3.00 | 3.05 | 2.96 | 3.05 | 3.05 | - | 18,129 |
| May 6, 2026 | 2.96 | 3.06 | 2.92 | 3.05 | 3.05 | 3.04% | 960 |
| May 5, 2026 | 3.35 | 3.35 | 2.93 | 2.96 | 2.96 | -3.58% | 4,803 |
| May 4, 2026 | 2.94 | 3.30 | 2.94 | 3.07 | 3.07 | 1.99% | 3,397 |
| Apr 30, 2026 | 2.85 | 3.04 | 2.85 | 3.01 | 3.01 | -0.66% | 10,094 |
| Apr 29, 2026 | 2.95 | 3.05 | 2.90 | 3.03 | 3.03 | 2.36% | 33,480 |
| Apr 28, 2026 | 2.95 | 3.25 | 2.95 | 2.96 | 2.96 | 0.34% | 30,314 |
| Apr 27, 2026 | 3.44 | 3.44 | 2.90 | 2.95 | 2.95 | -2.32% | 4,927 |
| Apr 24, 2026 | 3.10 | 3.25 | 3.00 | 3.02 | 3.02 | -4.43% | 7,696 |
| Apr 23, 2026 | 3.35 | 3.35 | 3.16 | 3.16 | 3.16 | - | 17,738 |
| Apr 22, 2026 | 3.50 | 3.50 | 3.05 | 3.16 | 3.16 | -2.17% | 8,103 |
| 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 |