DJ Mediaprint & Logistics Limited (BOM:543193)
India · Delayed Price · Currency is INR 112.40
-1.40 (-1.23%)
At close: Jul 28, 2025
DJ Mediaprint & Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 111.60 | 113.95 | 110.95 | 111.60 | 111.60 | -0.84% | 2,771 |
| Jul 31, 2025 | 112.50 | 115.00 | 109.15 | 112.55 | 112.55 | 0.27% | 8,843 |
| Jul 30, 2025 | 112.00 | 114.20 | 109.70 | 112.25 | 112.25 | 0.27% | 9,085 |
| Jul 29, 2025 | 110.50 | 113.10 | 109.45 | 111.95 | 111.95 | -0.40% | 2,868 |
| Jul 28, 2025 | 115.60 | 115.65 | 110.50 | 112.40 | 112.40 | -1.23% | 2,344 |
| Jul 25, 2025 | 117.00 | 117.10 | 111.85 | 113.80 | 113.80 | -3.23% | 397 |
| Jul 24, 2025 | 117.50 | 118.30 | 113.00 | 117.60 | 117.60 | 3.29% | 779 |
| Jul 23, 2025 | 115.50 | 117.90 | 112.75 | 113.85 | 113.85 | -2.44% | 3,951 |
| Jul 22, 2025 | 119.00 | 119.00 | 115.40 | 116.70 | 116.70 | 0.17% | 2,238 |
| Jul 21, 2025 | 120.50 | 121.05 | 114.90 | 116.50 | 116.50 | -3.00% | 3,098 |
| Jul 18, 2025 | 122.50 | 123.95 | 118.90 | 120.10 | 120.10 | -3.07% | 2,573 |
| Jul 17, 2025 | 123.50 | 126.55 | 120.65 | 123.90 | 123.90 | 2.23% | 8,649 |
| Jul 16, 2025 | 121.00 | 126.00 | 113.80 | 121.20 | 121.20 | 1.64% | 6,243 |
| Jul 15, 2025 | 120.25 | 120.25 | 118.45 | 119.25 | 119.15 | -0.33% | 1,785 |
| Jul 14, 2025 | 125.70 | 125.85 | 116.90 | 119.65 | 119.55 | -3.93% | 3,868 |
| Jul 11, 2025 | 128.00 | 128.00 | 122.90 | 124.55 | 124.45 | -0.24% | 5,874 |
| Jul 10, 2025 | 115.55 | 125.60 | 115.55 | 124.85 | 124.75 | 2.55% | 5,547 |
| Jul 9, 2025 | 119.55 | 123.50 | 117.20 | 121.75 | 121.65 | 3.93% | 7,687 |
| Jul 8, 2025 | 114.80 | 121.40 | 110.60 | 117.15 | 117.05 | 5.30% | 13,804 |
| Jul 7, 2025 | 110.05 | 113.90 | 110.05 | 111.25 | 111.16 | -2.20% | 2,466 |
| Jul 4, 2025 | 110.00 | 115.00 | 108.70 | 113.75 | 113.66 | 1.11% | 4,963 |
| Jul 3, 2025 | 114.20 | 114.20 | 109.65 | 112.50 | 112.41 | 1.72% | 4,026 |
| Jul 2, 2025 | 111.00 | 111.40 | 106.55 | 110.60 | 110.51 | 2.41% | 2,414 |
| Jul 1, 2025 | 110.00 | 110.00 | 106.15 | 108.00 | 107.91 | 2.08% | 3,237 |
| Jun 30, 2025 | 104.00 | 107.10 | 104.00 | 105.80 | 105.71 | 1.29% | 1,173 |
| Jun 27, 2025 | 100.60 | 107.90 | 100.60 | 104.45 | 104.36 | 3.06% | 3,756 |
| Jun 26, 2025 | 105.00 | 105.00 | 100.50 | 101.35 | 101.27 | -0.54% | 1,073 |
| Jun 25, 2025 | 101.05 | 102.75 | 99.65 | 101.90 | 101.82 | 2.77% | 2,561 |
| Jun 24, 2025 | 103.95 | 103.95 | 97.75 | 99.15 | 99.07 | -1.34% | 3,167 |
| Jun 23, 2025 | 94.50 | 105.95 | 94.50 | 100.50 | 100.42 | -1.66% | 8,227 |
| Jun 20, 2025 | 104.25 | 107.00 | 102.20 | 102.20 | 102.11 | 2.00% | 763 |
| Jun 19, 2025 | 103.95 | 104.25 | 100.00 | 100.20 | 100.12 | -0.79% | 1,842 |
| Jun 18, 2025 | 109.55 | 109.55 | 100.00 | 101.00 | 100.92 | -2.46% | 7,339 |
| Jun 17, 2025 | 114.40 | 114.40 | 99.95 | 103.55 | 103.46 | -7.21% | 34,894 |
| Jun 16, 2025 | 110.00 | 115.00 | 109.50 | 111.60 | 111.51 | 2.57% | 843 |
| Jun 13, 2025 | 108.50 | 109.90 | 108.50 | 108.80 | 108.71 | -1.98% | 348 |
| Jun 12, 2025 | 114.00 | 114.00 | 110.15 | 111.00 | 110.91 | -0.80% | 3,282 |
| Jun 11, 2025 | 115.00 | 132.30 | 111.45 | 111.90 | 111.81 | 1.50% | 209 |
| Jun 10, 2025 | 110.40 | 112.15 | 110.00 | 110.25 | 110.16 | -1.34% | 84 |
| Jun 9, 2025 | 114.00 | 114.00 | 110.15 | 111.75 | 111.66 | -0.40% | 2,583 |
| Jun 6, 2025 | 109.05 | 113.00 | 108.00 | 112.20 | 112.11 | 3.22% | 626 |
| Jun 5, 2025 | 110.20 | 110.70 | 107.00 | 108.70 | 108.61 | -1.54% | 1,006 |
| Jun 4, 2025 | 111.65 | 112.10 | 109.40 | 110.40 | 110.31 | -1.12% | 1,098 |
| Jun 3, 2025 | 111.25 | 112.30 | 110.25 | 111.65 | 111.56 | 0.54% | 1,756 |
| Jun 2, 2025 | 113.90 | 113.90 | 110.35 | 111.05 | 110.96 | -2.50% | 458 |
| May 30, 2025 | 116.65 | 117.95 | 112.75 | 113.90 | 113.80 | -2.90% | 1,130 |
| May 29, 2025 | 115.90 | 118.80 | 111.40 | 117.30 | 117.20 | 3.53% | 3,082 |
| May 28, 2025 | 110.60 | 114.50 | 110.60 | 113.30 | 113.21 | 1.61% | 2,536 |
| May 27, 2025 | 110.45 | 112.95 | 110.05 | 111.50 | 111.41 | 0.77% | 5,159 |
| May 26, 2025 | 114.35 | 114.35 | 110.50 | 110.65 | 110.56 | -0.32% | 700 |