DJ Mediaprint & Logistics Limited (BOM:543193)
India · Delayed Price · Currency is INR 72.88
+0.71 (0.98%)
At close: Oct 1, 2026
DJ Mediaprint & Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 71.92 | 73.29 | 70.89 | 72.88 | 72.88 | 0.98% | 4,458 |
| Sep 30, 2026 | 72.00 | 72.67 | 71.12 | 72.17 | 72.17 | 1.63% | 713 |
| Sep 29, 2026 | 70.35 | 72.92 | 70.18 | 71.01 | 71.01 | -0.59% | 4,990 |
| Sep 28, 2026 | 70.30 | 72.99 | 70.00 | 71.43 | 71.43 | -1.31% | 18,090 |
| Sep 25, 2026 | 74.43 | 74.43 | 70.86 | 72.38 | 72.38 | -2.69% | 8,336 |
| Sep 24, 2026 | 71.71 | 76.18 | 71.60 | 74.38 | 74.38 | 2.45% | 2,939 |
| Sep 23, 2026 | 73.40 | 74.63 | 71.72 | 72.60 | 72.60 | -3.16% | 6,390 |
| Sep 22, 2026 | 75.29 | 78.08 | 74.15 | 74.97 | 74.97 | -4.34% | 9,012 |
| Sep 21, 2026 | 77.55 | 79.00 | 75.14 | 78.37 | 78.37 | 1.40% | 1,670 |
| Sep 18, 2026 | 78.00 | 78.36 | 76.90 | 77.29 | 77.29 | -1.54% | 1,230 |
| Sep 17, 2026 | 78.00 | 80.37 | 76.89 | 78.50 | 78.50 | 0.04% | 8,346 |
| Sep 16, 2026 | 81.64 | 81.64 | 75.43 | 78.47 | 78.47 | 1.19% | 6,592 |
| Sep 15, 2026 | 85.00 | 85.00 | 77.00 | 77.55 | 77.55 | -5.67% | 17,105 |
| Sep 11, 2026 | 81.34 | 82.70 | 80.72 | 82.21 | 82.21 | -0.72% | 5,045 |
| Sep 10, 2026 | 83.73 | 85.12 | 80.64 | 82.81 | 82.81 | 1.16% | 5,615 |
| Sep 9, 2026 | 77.00 | 83.10 | 76.30 | 81.86 | 81.86 | 8.27% | 16,218 |
| Sep 8, 2026 | 74.27 | 77.38 | 73.43 | 75.61 | 75.61 | -0.07% | 14,161 |
| Sep 7, 2026 | 77.00 | 77.00 | 73.50 | 75.66 | 75.66 | 0.40% | 26,730 |
| Sep 4, 2026 | 71.66 | 76.50 | 71.28 | 75.36 | 75.36 | 5.44% | 35,506 |
| Sep 3, 2026 | 73.09 | 73.09 | 69.00 | 71.47 | 71.47 | -0.74% | 21,192 |
| Sep 2, 2026 | 70.19 | 73.58 | 69.77 | 72.00 | 72.00 | 1.74% | 13,131 |
| Sep 1, 2026 | 70.83 | 72.89 | 69.00 | 70.77 | 70.77 | -1.98% | 9,824 |
| Aug 31, 2026 | 71.95 | 73.40 | 71.00 | 72.20 | 72.20 | -1.43% | 6,247 |
| Aug 28, 2026 | 73.50 | 75.00 | 67.40 | 73.25 | 73.25 | 0.14% | 17,717 |
| Aug 27, 2026 | 74.05 | 76.05 | 72.20 | 73.15 | 73.15 | -3.62% | 19,356 |
| Aug 26, 2026 | 74.00 | 76.80 | 70.80 | 75.90 | 75.90 | 3.83% | 23,420 |
| Aug 25, 2026 | 80.00 | 80.10 | 71.20 | 73.10 | 73.10 | -15.98% | 96,233 |
| Aug 24, 2026 | 108.70 | 115.00 | 87.00 | 87.00 | 87.00 | -20.00% | 313,995 |
| Aug 21, 2026 | 119.50 | 119.50 | 104.10 | 108.75 | 108.75 | 6.67% | 101,645 |
| Aug 20, 2026 | 100.50 | 106.40 | 100.50 | 101.95 | 101.95 | -3.50% | 10,178 |
| Aug 19, 2026 | 109.00 | 109.00 | 102.75 | 105.65 | 105.65 | 0.38% | 23,307 |
| Aug 18, 2026 | 104.95 | 106.70 | 104.70 | 105.25 | 105.25 | -2.14% | 16,948 |
| Aug 17, 2026 | 114.75 | 114.75 | 105.00 | 107.55 | 107.55 | - | 43,294 |
| Aug 14, 2026 | 116.90 | 116.95 | 101.80 | 107.55 | 107.55 | 2.82% | 77,942 |
| Aug 13, 2026 | 104.00 | 107.00 | 98.85 | 104.60 | 104.60 | -0.48% | 35,512 |
| Aug 12, 2026 | 109.80 | 110.95 | 101.80 | 105.10 | 105.10 | -2.91% | 17,222 |
| Aug 11, 2026 | 111.30 | 111.30 | 107.70 | 108.25 | 108.25 | -3.00% | 13,345 |
| Aug 10, 2026 | 113.00 | 114.15 | 110.60 | 111.60 | 111.60 | -1.28% | 19,237 |
| Aug 7, 2026 | 110.50 | 114.05 | 109.00 | 113.05 | 113.05 | 1.80% | 44,738 |
| Aug 6, 2026 | 106.00 | 111.65 | 105.00 | 111.05 | 111.05 | 4.71% | 46,633 |
| Aug 5, 2026 | 111.95 | 115.95 | 100.15 | 106.05 | 106.05 | -3.94% | 104,071 |
| Aug 4, 2026 | 115.00 | 115.00 | 109.75 | 110.40 | 110.40 | -2.30% | 24,890 |
| Aug 3, 2026 | 114.50 | 115.90 | 111.15 | 113.00 | 113.00 | -2.08% | 33,959 |
| Jul 31, 2026 | 117.95 | 117.95 | 112.00 | 115.40 | 115.40 | -0.35% | 55,807 |
| Jul 30, 2026 | 115.40 | 116.40 | 112.80 | 115.80 | 115.80 | -0.26% | 51,665 |
| Jul 29, 2026 | 119.00 | 119.00 | 112.75 | 116.10 | 116.10 | -1.19% | 37,970 |
| Jul 28, 2026 | 116.00 | 117.85 | 114.25 | 117.50 | 117.50 | 2.31% | 50,650 |
| Jul 27, 2026 | 116.00 | 116.10 | 112.60 | 114.85 | 114.85 | -0.22% | 49,459 |
| Jul 24, 2026 | 110.95 | 115.75 | 108.75 | 115.10 | 115.10 | 5.11% | 57,887 |
| Jul 23, 2026 | 110.00 | 113.30 | 106.35 | 109.50 | 109.50 | 1.01% | 45,339 |