DJ Mediaprint & Logistics Limited (BOM:543193)
India · Delayed Price · Currency is INR 104.30
-0.55 (-0.52%)
At close: Jun 2, 2026
DJ Mediaprint & Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 105.95 | 105.95 | 101.00 | 103.35 | 103.35 | -0.91% | 43,305 |
| Jun 2, 2026 | 106.95 | 107.85 | 102.45 | 104.30 | 104.30 | -0.52% | 54,555 |
| Jun 1, 2026 | 107.95 | 109.90 | 101.65 | 104.85 | 104.85 | -1.66% | 61,574 |
| May 29, 2026 | 105.50 | 108.93 | 103.19 | 106.62 | 106.62 | 0.36% | 97,000 |
| May 27, 2026 | 102.50 | 107.95 | 102.50 | 106.24 | 106.24 | 3.34% | 75,054 |
| May 26, 2026 | 100.80 | 103.63 | 95.40 | 102.81 | 102.81 | 4.16% | 71,848 |
| May 25, 2026 | 97.50 | 99.00 | 95.59 | 98.70 | 98.70 | 1.43% | 37,736 |
| May 22, 2026 | 98.84 | 98.84 | 94.89 | 97.31 | 97.31 | -0.38% | 54,780 |
| May 21, 2026 | 101.50 | 101.51 | 95.50 | 97.68 | 97.68 | 1.03% | 70,779 |
| May 20, 2026 | 97.89 | 98.83 | 94.00 | 96.68 | 96.68 | 1.20% | 52,335 |
| May 19, 2026 | 97.00 | 97.90 | 94.21 | 95.53 | 95.53 | 0.04% | 50,164 |
| May 18, 2026 | 95.50 | 95.50 | 93.25 | 95.49 | 95.49 | -0.43% | 1,445 |
| May 15, 2026 | 98.85 | 98.85 | 91.50 | 95.90 | 95.90 | 0.47% | 20 |
| May 14, 2026 | 98.00 | 98.80 | 95.45 | 95.45 | 95.45 | -0.59% | 119 |
| May 13, 2026 | 93.20 | 96.87 | 93.20 | 96.02 | 96.02 | 2.51% | 311 |
| May 12, 2026 | 98.30 | 98.30 | 93.65 | 93.67 | 93.67 | -4.90% | 1,219 |
| May 11, 2026 | 97.80 | 98.90 | 94.24 | 98.50 | 98.50 | 0.83% | 8,935 |
| May 8, 2026 | 98.45 | 98.45 | 95.12 | 97.69 | 97.69 | -0.81% | 2,875 |
| May 7, 2026 | 98.50 | 98.50 | 96.00 | 98.49 | 98.49 | 0.24% | 713 |
| May 6, 2026 | 97.60 | 98.25 | 95.55 | 98.25 | 98.25 | 2.38% | 473 |
| May 5, 2026 | 92.36 | 96.32 | 92.36 | 95.97 | 95.97 | 4.61% | 1,118 |
| May 4, 2026 | 93.00 | 93.70 | 91.60 | 91.74 | 91.74 | -1.04% | 7,917 |
| Apr 30, 2026 | 92.60 | 92.70 | 92.60 | 92.70 | 92.70 | -0.57% | 16 |
| Apr 29, 2026 | 93.00 | 93.50 | 92.96 | 93.23 | 93.23 | 0.76% | 118 |
| Apr 28, 2026 | 92.60 | 94.95 | 90.03 | 92.53 | 92.53 | -0.27% | 1,953 |
| Apr 27, 2026 | 94.95 | 94.95 | 92.60 | 92.78 | 92.78 | 1.40% | 7,214 |
| Apr 24, 2026 | 91.85 | 91.85 | 88.25 | 91.50 | 91.50 | -1.45% | 413 |
| Apr 23, 2026 | 95.00 | 96.00 | 90.01 | 92.85 | 92.85 | -0.23% | 5 |
| Apr 22, 2026 | 93.95 | 95.40 | 90.00 | 93.06 | 93.06 | -0.92% | 1,869 |
| Apr 21, 2026 | 94.70 | 94.70 | 91.35 | 93.92 | 93.92 | -0.98% | 705 |
| Apr 20, 2026 | 96.00 | 96.00 | 91.55 | 94.85 | 94.85 | 3.03% | 1,002 |
| Apr 17, 2026 | 90.40 | 93.72 | 88.58 | 92.06 | 92.06 | 3.14% | 6,752 |
| Apr 16, 2026 | 88.95 | 90.85 | 87.00 | 89.26 | 89.26 | 2.73% | 2,889 |
| Apr 15, 2026 | 87.00 | 88.94 | 85.20 | 86.89 | 86.89 | 2.34% | 1,992 |
| Apr 13, 2026 | 84.50 | 86.78 | 81.01 | 84.90 | 84.90 | 0.69% | 3,231 |
| Apr 10, 2026 | 84.80 | 84.80 | 84.00 | 84.32 | 84.32 | 0.98% | 19 |
| Apr 9, 2026 | 82.70 | 84.89 | 82.00 | 83.50 | 83.50 | 0.93% | 68 |
| Apr 8, 2026 | 84.75 | 84.75 | 80.46 | 82.73 | 82.73 | 0.71% | 1,287 |
| Apr 7, 2026 | 84.50 | 84.50 | 79.19 | 82.15 | 82.15 | -1.44% | 1,889 |
| Apr 6, 2026 | 78.11 | 83.35 | 78.11 | 83.35 | 83.35 | 1.99% | 7 |
| Apr 2, 2026 | 83.87 | 85.00 | 80.50 | 81.72 | 81.72 | -3.51% | 524 |
| Apr 1, 2026 | 82.71 | 85.79 | 82.71 | 84.69 | 84.69 | 2.39% | 278 |
| Mar 30, 2026 | 80.00 | 83.85 | 76.95 | 82.71 | 82.71 | 2.11% | 2,307 |
| Mar 27, 2026 | 85.50 | 85.50 | 80.10 | 81.00 | 81.00 | -3.70% | 400 |
| Mar 25, 2026 | 83.50 | 85.17 | 81.93 | 84.11 | 84.11 | 1.03% | 4,464 |
| Mar 24, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 4.64% | 1 |
| Mar 23, 2026 | 80.30 | 82.50 | 78.10 | 79.56 | 79.56 | -2.92% | 1,924 |
| Mar 20, 2026 | 81.40 | 82.98 | 77.85 | 81.95 | 81.95 | 0.32% | 4,163 |
| Mar 19, 2026 | 81.50 | 83.00 | 78.01 | 81.69 | 81.69 | -0.51% | 5,019 |
| Mar 18, 2026 | 79.79 | 83.59 | 79.15 | 82.11 | 82.11 | 3.14% | 6,876 |