DJ Mediaprint & Logistics Limited (BOM:543193)
India · Delayed Price · Currency is INR 72.28
+0.05 (0.07%)
At close: Jan 16, 2026
DJ Mediaprint & Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 70.68 | 77.90 | 69.78 | 74.76 | 74.76 | 5.10% | 45,724 |
| Jan 22, 2026 | 69.05 | 71.99 | 68.31 | 71.13 | 71.13 | 1.08% | 47,380 |
| Jan 21, 2026 | 71.18 | 71.27 | 68.50 | 70.37 | 70.37 | -3.44% | 44,862 |
| Jan 20, 2026 | 71.24 | 73.18 | 70.75 | 72.88 | 72.88 | 0.55% | 39,648 |
| Jan 19, 2026 | 72.74 | 74.04 | 71.65 | 72.48 | 72.48 | 0.28% | 38,449 |
| Jan 16, 2026 | 71.50 | 74.00 | 67.35 | 72.28 | 72.28 | 0.07% | 34,200 |
| Jan 14, 2026 | 69.21 | 73.88 | 69.21 | 72.23 | 72.23 | 2.83% | 72,707 |
| Jan 13, 2026 | 70.75 | 70.96 | 68.86 | 70.24 | 70.24 | -0.86% | 26,107 |
| Jan 12, 2026 | 71.49 | 71.49 | 66.51 | 70.85 | 70.85 | 1.26% | 61,921 |
| Jan 9, 2026 | 64.39 | 71.78 | 63.37 | 69.97 | 69.97 | 9.52% | 55,953 |
| Jan 8, 2026 | 71.50 | 71.50 | 63.00 | 63.89 | 63.89 | -8.52% | 39,574 |
| Jan 7, 2026 | 70.85 | 72.41 | 69.25 | 69.84 | 69.84 | -1.80% | 42,086 |
| Jan 6, 2026 | 72.60 | 72.60 | 70.56 | 71.12 | 71.12 | -3.01% | 7,709 |
| Jan 5, 2026 | 65.75 | 73.55 | 65.75 | 73.33 | 73.33 | 4.01% | 34,007 |
| Jan 2, 2026 | 68.30 | 71.56 | 67.62 | 70.50 | 70.50 | 2.46% | 30,391 |
| Jan 1, 2026 | 69.10 | 69.51 | 68.30 | 68.81 | 68.81 | -1.12% | 21,229 |
| Dec 31, 2025 | 69.09 | 70.00 | 68.10 | 69.59 | 69.59 | 0.09% | 25,541 |
| Dec 30, 2025 | 69.01 | 70.50 | 68.15 | 69.53 | 69.53 | 0.26% | 21,697 |
| Dec 29, 2025 | 68.55 | 72.38 | 68.12 | 69.35 | 69.35 | 0.22% | 26,648 |
| Dec 26, 2025 | 68.38 | 70.10 | 66.76 | 69.20 | 69.20 | -0.06% | 19,801 |
| Dec 24, 2025 | 68.15 | 70.35 | 67.51 | 69.24 | 69.24 | 0.10% | 18,048 |
| Dec 23, 2025 | 70.19 | 71.00 | 67.40 | 69.17 | 69.17 | -2.54% | 32,527 |
| Dec 22, 2025 | 72.03 | 72.96 | 69.30 | 70.97 | 70.97 | -1.79% | 23,496 |
| Dec 19, 2025 | 69.75 | 72.67 | 68.75 | 72.26 | 72.26 | 6.44% | 61,871 |
| Dec 18, 2025 | 66.28 | 72.06 | 65.30 | 67.89 | 67.89 | -0.19% | 18,926 |
| Dec 17, 2025 | 70.83 | 72.75 | 66.36 | 68.02 | 68.02 | -3.93% | 42,835 |
| Dec 16, 2025 | 64.79 | 72.65 | 64.30 | 70.80 | 70.80 | 14.08% | 102,688 |
| Dec 15, 2025 | 62.40 | 68.30 | 59.19 | 62.06 | 62.06 | 4.85% | 39,324 |
| Dec 12, 2025 | 53.75 | 61.31 | 52.86 | 59.19 | 59.19 | 8.25% | 58,020 |
| Dec 11, 2025 | 55.01 | 55.32 | 51.93 | 54.68 | 54.68 | -1.58% | 19,733 |
| Dec 10, 2025 | 59.00 | 59.00 | 54.01 | 55.56 | 55.56 | -4.54% | 1,903 |
| Dec 9, 2025 | 55.75 | 58.70 | 54.35 | 58.20 | 58.20 | 3.85% | 49,589 |
| Dec 8, 2025 | 59.98 | 61.85 | 54.25 | 56.04 | 56.04 | -6.11% | 34,385 |
| Dec 5, 2025 | 55.55 | 63.00 | 53.90 | 59.69 | 59.69 | 2.61% | 35,485 |
| Dec 4, 2025 | 61.30 | 61.30 | 53.90 | 58.17 | 58.17 | -4.76% | 56,889 |
| Dec 3, 2025 | 63.79 | 65.53 | 61.00 | 61.08 | 61.08 | -4.29% | 4,664 |
| Dec 2, 2025 | 64.97 | 67.74 | 62.55 | 63.82 | 63.82 | 1.48% | 10,903 |
| Dec 1, 2025 | 69.40 | 70.50 | 60.57 | 62.89 | 62.89 | -9.76% | 35,957 |
| Nov 28, 2025 | 72.88 | 72.88 | 66.89 | 69.69 | 69.69 | -4.38% | 12,731 |
| Nov 27, 2025 | 72.29 | 74.35 | 69.59 | 72.88 | 72.88 | 1.07% | 124,415 |
| Nov 26, 2025 | 73.58 | 74.00 | 71.00 | 72.11 | 72.11 | -1.50% | 16,833 |
| Nov 25, 2025 | 72.88 | 75.56 | 69.05 | 73.21 | 73.21 | 0.26% | 19,022 |
| Nov 24, 2025 | 77.70 | 78.43 | 70.20 | 73.02 | 73.02 | -5.46% | 19,617 |
| Nov 21, 2025 | 79.00 | 79.00 | 75.86 | 77.24 | 77.24 | -0.66% | 8,468 |
| Nov 20, 2025 | 76.08 | 80.15 | 75.97 | 77.75 | 77.75 | 3.68% | 25,481 |
| Nov 19, 2025 | 70.81 | 75.90 | 70.81 | 74.99 | 74.99 | 4.37% | 9,259 |
| Nov 18, 2025 | 70.21 | 72.73 | 67.46 | 71.85 | 71.85 | 3.28% | 22,368 |
| Nov 17, 2025 | 74.01 | 74.10 | 69.00 | 69.57 | 69.57 | -6.08% | 12,628 |
| Nov 14, 2025 | 74.20 | 78.90 | 72.70 | 74.07 | 74.07 | 0.42% | 2,990 |
| Nov 13, 2025 | 74.30 | 78.33 | 73.00 | 73.76 | 73.76 | -0.95% | 4,838 |