NSE:DJML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	97.39	98.50	94.69	96.99	96.99	-0.41%	641,944
May 21, 2026	101.00	101.00	95.22	97.39	97.39	0.84%	571,293
May 20, 2026	97.75	98.71	93.02	96.58	96.58	1.18%	458,610
May 19, 2026	96.00	97.83	94.01	95.45	95.45	0.08%	420,589
May 18, 2026	96.00	96.40	91.50	95.37	95.37	0.82%	50,042
May 15, 2026	96.50	96.50	93.10	94.59	94.59	0.61%	10,558
May 14, 2026	96.50	96.50	93.01	94.02	94.02	0.20%	9,101
May 13, 2026	94.95	94.95	91.75	93.83	93.83	0.64%	4,901
May 12, 2026	98.30	98.30	92.15	93.23	93.23	-3.80%	10,266
May 11, 2026	97.92	97.92	94.51	96.91	96.91	-1.03%	33,665
May 8, 2026	98.46	98.50	96.00	97.92	97.92	-0.55%	38,224
May 7, 2026	97.70	98.50	97.00	98.46	98.46	1.10%	31,440
May 6, 2026	95.81	98.45	95.81	97.39	97.39	1.65%	54,257
May 5, 2026	93.00	96.79	91.10	95.81	95.81	3.02%	89,693
May 4, 2026	91.87	93.99	91.87	93.00	93.00	0.73%	12,180
Apr 30, 2026	93.00	93.00	90.01	92.33	92.33	0.91%	18,686
Apr 29, 2026	93.80	93.80	91.10	91.50	91.50	-	24,784
Apr 28, 2026	94.40	94.40	90.40	91.50	91.50	-0.31%	11,663
Apr 27, 2026	93.99	93.99	88.22	91.78	91.78	-0.02%	42,743
Apr 24, 2026	92.00	92.00	88.00	91.80	91.80	2.17%	28,029
Apr 23, 2026	94.84	94.84	89.50	89.85	89.85	-3.96%	10,615
Apr 22, 2026	93.69	93.90	90.76	93.55	93.55	-0.15%	15,965
Apr 21, 2026	94.70	94.70	90.00	93.69	93.69	2.54%	6,575
Apr 20, 2026	93.08	96.00	90.08	91.37	91.37	-1.35%	28,059
Apr 17, 2026	89.39	92.62	88.00	92.62	92.62	5.00%	27,678
Apr 16, 2026	88.25	89.00	84.00	88.21	88.21	2.83%	23,253
Apr 15, 2026	85.99	88.10	84.95	85.78	85.78	0.05%	10,456
Apr 13, 2026	83.46	86.10	82.50	85.74	85.74	2.73%	10,542
Apr 10, 2026	82.99	83.89	80.22	83.46	83.46	1.21%	7,859
Apr 9, 2026	82.68	82.99	80.52	82.46	82.46	-0.27%	2,502
Apr 8, 2026	82.54	83.10	80.12	82.68	82.68	1.16%	21,268
Apr 7, 2026	83.00	83.70	78.40	81.73	81.73	0.13%	26,817
Apr 6, 2026	81.40	83.00	80.89	81.62	81.62	0.91%	4,876
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