DJ Mediaprint & Logistics Limited (BOM:543193)
India · Delayed Price · Currency is INR 104.60
-0.50 (-0.48%)
At close: Aug 13, 2026
DJ Mediaprint & Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 107.45 | 109.20 | 106.75 | 108.40 | 108.40 | 0.42% | 68,467 |
| Jul 21, 2026 | 106.75 | 108.25 | 105.05 | 107.95 | 107.95 | 0.84% | 46,060 |
| Jul 20, 2026 | 109.40 | 109.40 | 105.25 | 107.05 | 107.05 | 0.09% | 46,154 |
| Jul 17, 2026 | 106.90 | 107.65 | 104.75 | 106.95 | 106.95 | 1.37% | 47,753 |
| Jul 16, 2026 | 100.95 | 106.90 | 99.05 | 105.50 | 105.50 | 4.20% | 54,295 |
| Jul 15, 2026 | 100.05 | 102.05 | 96.35 | 101.25 | 101.25 | -0.78% | 60,205 |
| Jul 14, 2026 | 109.35 | 109.45 | 102.05 | 102.05 | 102.05 | -9.97% | 18,809 |
| Jul 13, 2026 | 112.95 | 115.90 | 107.05 | 113.35 | 113.35 | -0.31% | 64,277 |
| Jul 10, 2026 | 118.00 | 118.20 | 110.00 | 113.70 | 113.70 | -1.47% | 57,345 |
| Jul 9, 2026 | 105.00 | 116.10 | 105.00 | 115.40 | 115.40 | 5.97% | 90,827 |
| Jul 8, 2026 | 120.35 | 122.00 | 108.90 | 108.90 | 108.90 | -9.96% | 45,508 |
| Jul 7, 2026 | 118.00 | 122.00 | 115.95 | 120.95 | 120.95 | 1.38% | 90,066 |
| Jul 6, 2026 | 121.75 | 122.55 | 117.20 | 119.30 | 119.30 | -2.33% | 40,579 |
| Jul 3, 2026 | 120.00 | 124.95 | 118.30 | 122.30 | 122.15 | 2.47% | 55,939 |
| Jul 2, 2026 | 113.00 | 119.70 | 113.00 | 119.35 | 119.20 | 6.99% | 53,702 |
| Jul 1, 2026 | 116.85 | 117.80 | 111.05 | 111.55 | 111.41 | -4.45% | 37,990 |
| Jun 30, 2026 | 115.50 | 117.95 | 113.25 | 116.75 | 116.61 | 0.34% | 77,471 |
| Jun 29, 2026 | 116.65 | 117.90 | 113.00 | 116.35 | 116.21 | -1.31% | 48,973 |
| Jun 25, 2026 | 114.95 | 118.90 | 113.75 | 117.90 | 117.76 | 4.20% | 84,028 |
| Jun 24, 2026 | 118.00 | 118.00 | 110.30 | 113.15 | 113.01 | -3.21% | 67,593 |
| Jun 23, 2026 | 117.40 | 118.85 | 115.00 | 116.90 | 116.76 | -0.51% | 61,148 |
| Jun 22, 2026 | 116.90 | 119.45 | 114.60 | 117.50 | 117.36 | 0.47% | 49,118 |
| Jun 19, 2026 | 115.95 | 117.85 | 111.80 | 116.95 | 116.81 | 2.23% | 68,128 |
| Jun 18, 2026 | 114.65 | 114.95 | 111.10 | 114.40 | 114.26 | 2.88% | 120,184 |
| Jun 17, 2026 | 108.90 | 111.80 | 105.00 | 111.20 | 111.06 | 3.97% | 94,495 |
| Jun 16, 2026 | 114.25 | 116.00 | 105.00 | 106.95 | 106.82 | -7.04% | 85,485 |
| Jun 15, 2026 | 114.05 | 116.85 | 112.90 | 115.05 | 114.91 | 0.66% | 53,358 |
| Jun 12, 2026 | 111.00 | 114.90 | 107.25 | 114.30 | 114.16 | 5.49% | 97,699 |
| Jun 11, 2026 | 111.50 | 111.95 | 106.50 | 108.35 | 108.22 | -0.87% | 108,543 |
| Jun 10, 2026 | 111.90 | 111.95 | 109.05 | 109.30 | 109.17 | 1.86% | 50,951 |
| Jun 9, 2026 | 109.00 | 110.00 | 106.55 | 107.30 | 107.17 | 0.28% | 75,400 |
| Jun 8, 2026 | 113.00 | 113.00 | 105.65 | 107.00 | 106.87 | -3.86% | 65,622 |
| Jun 5, 2026 | 108.00 | 112.75 | 104.30 | 111.30 | 111.16 | 5.85% | 88,479 |
| Jun 4, 2026 | 103.00 | 105.55 | 102.20 | 105.15 | 105.02 | 1.74% | 65,609 |