DJ Mediaprint & Logistics Limited (BOM:543193)
India · Delayed Price · Currency is INR 68.29
+2.71 (4.13%)
At close: Oct 23, 2026
DJ Mediaprint & Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 64.94 | 70.00 | 64.65 | 68.29 | 68.29 | 4.13% | 1,420 |
| Oct 22, 2026 | 70.00 | 70.00 | 63.95 | 65.58 | 65.58 | -0.02% | 4,360 |
| Oct 21, 2026 | 67.08 | 67.87 | 64.13 | 65.59 | 65.59 | -2.99% | 5,304 |
| Oct 19, 2026 | 71.94 | 71.94 | 67.34 | 67.61 | 67.61 | -6.12% | 352 |
| Oct 16, 2026 | 70.63 | 72.02 | 69.00 | 72.02 | 72.02 | 1.14% | 7,692 |
| Oct 15, 2026 | 72.64 | 72.64 | 70.84 | 71.21 | 71.21 | -3.85% | 565 |
| Oct 14, 2026 | 73.39 | 75.40 | 72.78 | 74.06 | 74.06 | 0.68% | 2,772 |
| Oct 13, 2026 | 70.00 | 75.00 | 70.00 | 73.56 | 73.56 | 0.92% | 2,089 |
| Oct 12, 2026 | 77.20 | 77.20 | 71.08 | 72.89 | 72.89 | 2.86% | 519 |
| Oct 9, 2026 | 70.97 | 73.04 | 70.61 | 70.86 | 70.86 | -1.24% | 527 |
| Oct 8, 2026 | 71.89 | 73.47 | 70.50 | 71.75 | 71.75 | -3.38% | 12,288 |
| Oct 7, 2026 | 76.00 | 76.99 | 72.80 | 74.26 | 74.26 | 0.35% | 4,477 |
| Oct 6, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 1.37% | 744 |
| Oct 5, 2026 | 73.95 | 74.26 | 71.00 | 73.00 | 73.00 | 0.16% | 1,945 |
| 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 |