NSE:DJML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	84.34	84.34	79.56	80.88	80.88	-3.20%	22,339
Apr 1, 2026	83.00	85.40	80.45	83.55	83.55	2.63%	10,705
Mar 30, 2026	82.89	82.89	76.03	81.41	81.41	1.72%	53,956
Mar 27, 2026	83.50	85.70	79.79	80.03	80.03	-4.70%	13,665
Mar 25, 2026	83.40	85.88	80.04	83.98	83.98	1.68%	52,698
Mar 24, 2026	82.70	83.00	79.25	82.59	82.59	1.96%	25,872
Mar 23, 2026	77.00	82.00	76.40	81.00	81.00	1.26%	106,463
Mar 20, 2026	79.74	82.00	77.50	79.99	79.99	0.31%	24,298
Mar 19, 2026	81.00	81.60	76.51	79.74	79.74	-0.34%	11,145
Mar 18, 2026	80.90	83.68	79.07	80.01	80.01	-0.95%	20,195
Mar 17, 2026	82.99	82.99	80.08	80.78	80.78	-4.16%	13,253
Mar 16, 2026	85.00	85.00	80.22	84.29	84.29	-0.18%	29,548
Mar 13, 2026	81.00	85.80	77.64	84.44	84.44	3.33%	30,450
Mar 12, 2026	84.51	87.49	80.77	81.72	81.72	-3.88%	18,045
Mar 11, 2026	89.40	89.45	84.90	85.02	85.02	-3.27%	14,906
Mar 10, 2026	86.75	88.44	84.50	87.89	87.89	1.30%	11,775
Mar 9, 2026	86.28	88.50	82.31	86.76	86.76	0.56%	14,154
Mar 6, 2026	87.80	89.85	84.67	86.28	86.28	-1.84%	12,542
Mar 5, 2026	84.40	88.50	84.40	87.90	87.90	0.94%	7,887
Mar 4, 2026	90.87	90.87	85.05	87.08	87.08	-1.66%	5,237
Mar 2, 2026	91.50	91.50	87.00	88.55	88.55	-2.17%	7,238
Feb 27, 2026	91.80	91.80	89.16	90.51	90.51	0.39%	5,698
Feb 26, 2026	90.05	92.89	89.10	90.16	90.16	-1.31%	9,712
Feb 25, 2026	93.00	93.80	90.10	91.36	91.36	-1.71%	10,175
Feb 24, 2026	93.00	94.00	87.69	92.95	92.95	0.70%	38,656
Feb 23, 2026	91.93	93.00	88.80	92.30	92.30	2.10%	15,858
Feb 20, 2026	93.01	95.48	89.50	90.40	90.40	-2.81%	81,677
Feb 19, 2026	95.00	96.50	90.20	93.01	93.01	-1.00%	7,458
Feb 18, 2026	93.95	95.51	89.10	93.95	93.95	3.28%	82,388
Feb 17, 2026	88.49	92.00	85.42	90.97	90.97	2.80%	78,281
Feb 16, 2026	91.07	94.50	86.75	88.49	88.49	-2.83%	46,400
Feb 13, 2026	94.47	95.00	90.32	91.07	91.07	-3.60%	8,769
Feb 12, 2026	95.50	98.45	92.25	94.47	94.47	-2.29%	23,612
Feb 11, 2026	95.31	98.90	94.97	96.68	96.68	-3.28%	65,950
Feb 10, 2026	99.80	103.95	97.55	99.96	99.96	0.56%	44,490
Feb 9, 2026	96.11	100.90	95.64	99.40	99.40	2.99%	41,306
Feb 6, 2026	87.95	101.20	85.43	96.51	96.51	9.35%	1,062,315
Feb 5, 2026	86.50	90.43	85.71	88.26	88.26	0.52%	503,909
Feb 4, 2026	78.76	88.40	77.80	87.80	87.80	9.60%	655,817
Feb 3, 2026	78.80	80.59	75.99	80.11	80.11	5.15%	498,796
Feb 2, 2026	78.00	78.00	71.35	76.19	76.19	2.86%	231,180
Feb 1, 2026	74.32	75.28	71.50	74.07	74.07	0.16%	180,883
Jan 30, 2026	71.55	74.28	71.10	73.95	73.95	1.79%	217,386
Jan 29, 2026	74.00	74.00	72.02	72.65	72.65	-1.90%	111,437
Jan 28, 2026	72.00	74.69	72.00	74.06	74.06	0.53%	140,746
Jan 27, 2026	75.22	77.97	70.90	73.67	73.67	-0.43%	367,086
Jan 23, 2026	70.00	77.47	69.71	73.99	73.99	4.20%	263,394
Jan 22, 2026	69.90	71.99	68.00	71.01	71.01	1.43%	248,005
Jan 21, 2026	71.31	71.73	68.11	70.01	70.01	-4.02%	271,356
Jan 20, 2026	69.75	73.40	69.75	72.94	72.94	0.70%	163,612