Diligent Media Corporation Limited (NSE:DNAMEDIA)
India · Delayed Price · Currency is INR 3.460
-0.090 (-2.54%)
Feb 2, 2026, 3:20 PM IST
NSE:DNAMEDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.22 | 3.34 | 3.20 | 3.29 | 3.29 | 0.30% | 87,923 |
| Jan 29, 2026 | 3.28 | 3.31 | 3.25 | 3.28 | 3.28 | -0.91% | 29,189 |
| Jan 28, 2026 | 3.26 | 3.36 | 3.20 | 3.31 | 3.31 | 1.85% | 65,779 |
| Jan 27, 2026 | 3.50 | 3.69 | 3.21 | 3.25 | 3.25 | -2.40% | 245,785 |
| Jan 23, 2026 | 3.67 | 3.76 | 3.07 | 3.33 | 3.33 | -9.26% | 298,264 |
| Jan 22, 2026 | 3.99 | 3.99 | 3.65 | 3.67 | 3.67 | -3.67% | 122,398 |
| Jan 21, 2026 | 3.86 | 4.10 | 3.60 | 3.81 | 3.81 | -1.30% | 30,099 |
| Jan 20, 2026 | 4.00 | 4.22 | 3.82 | 3.86 | 3.86 | -6.76% | 101,802 |
| Jan 19, 2026 | 4.35 | 4.59 | 4.03 | 4.14 | 4.14 | -10.00% | 140,943 |
| Jan 16, 2026 | 4.90 | 5.09 | 4.46 | 4.60 | 4.60 | 3.14% | 1,164,485 |
| Jan 14, 2026 | 3.93 | 4.46 | 3.93 | 4.46 | 4.46 | 19.89% | 552,976 |
| Jan 13, 2026 | 3.50 | 3.95 | 3.35 | 3.72 | 3.72 | 11.38% | 71,687 |
| Jan 12, 2026 | 3.60 | 3.65 | 3.25 | 3.34 | 3.34 | -6.44% | 95,233 |
| Jan 9, 2026 | 3.75 | 3.75 | 3.45 | 3.57 | 3.57 | -2.72% | 69,655 |
| Jan 8, 2026 | 3.72 | 3.72 | 3.62 | 3.67 | 3.67 | -1.34% | 29,566 |
| Jan 7, 2026 | 3.73 | 3.80 | 3.61 | 3.72 | 3.72 | -0.27% | 32,230 |
| Jan 6, 2026 | 3.78 | 3.80 | 3.70 | 3.73 | 3.73 | -1.06% | 36,312 |
| Jan 5, 2026 | 3.84 | 3.90 | 3.70 | 3.77 | 3.77 | -1.82% | 55,637 |
| Jan 2, 2026 | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | -1.29% | 27,673 |
| Jan 1, 2026 | 3.92 | 3.92 | 3.80 | 3.89 | 3.89 | 0.78% | 43,401 |
| Dec 31, 2025 | 3.93 | 4.04 | 3.84 | 3.86 | 3.86 | -1.03% | 27,815 |
| Dec 30, 2025 | 3.95 | 3.98 | 3.76 | 3.90 | 3.90 | -1.27% | 16,732 |
| Dec 29, 2025 | 4.09 | 4.09 | 3.90 | 3.95 | 3.95 | -1.00% | 45,881 |
| Dec 26, 2025 | 4.25 | 4.25 | 3.81 | 3.99 | 3.99 | -0.75% | 70,055 |
| Dec 24, 2025 | 3.95 | 4.10 | 3.95 | 4.02 | 4.02 | 0.25% | 15,763 |
| Dec 23, 2025 | 3.97 | 4.05 | 3.91 | 4.01 | 4.01 | -0.99% | 13,259 |
| Dec 22, 2025 | 3.92 | 4.14 | 3.92 | 4.05 | 4.05 | 1.25% | 48,792 |
| Dec 19, 2025 | 4.05 | 4.09 | 3.96 | 4.00 | 4.00 | -0.99% | 32,712 |
| Dec 18, 2025 | 3.92 | 4.06 | 3.87 | 4.04 | 4.04 | 3.06% | 62,579 |
| Dec 17, 2025 | 3.82 | 4.00 | 3.82 | 3.92 | 3.92 | - | 17,576 |
| Dec 16, 2025 | 3.93 | 4.12 | 3.90 | 3.92 | 3.92 | -2.00% | 27,838 |
| Dec 15, 2025 | 4.00 | 4.11 | 3.99 | 4.00 | 4.00 | - | 66,950 |
| Dec 12, 2025 | 4.17 | 4.17 | 3.95 | 4.00 | 4.00 | -0.74% | 17,254 |
| Dec 11, 2025 | 3.99 | 4.15 | 3.93 | 4.03 | 4.03 | 1.00% | 11,816 |
| Dec 10, 2025 | 3.96 | 4.17 | 3.96 | 3.99 | 3.99 | 0.76% | 14,284 |
| Dec 9, 2025 | 3.94 | 4.06 | 3.94 | 3.96 | 3.96 | 1.02% | 11,698 |
| Dec 8, 2025 | 4.02 | 4.05 | 3.90 | 3.92 | 3.92 | -2.49% | 27,707 |
| Dec 5, 2025 | 4.14 | 4.14 | 3.96 | 4.02 | 4.02 | -0.25% | 20,164 |
| Dec 4, 2025 | 4.17 | 4.17 | 3.92 | 4.03 | 4.03 | - | 30,558 |
| Dec 3, 2025 | 4.18 | 4.18 | 4.00 | 4.03 | 4.03 | -1.71% | 18,810 |
| Dec 2, 2025 | 4.00 | 4.25 | 3.92 | 4.10 | 4.10 | 0.24% | 52,865 |
| Dec 1, 2025 | 4.14 | 4.17 | 4.03 | 4.09 | 4.09 | 0.74% | 19,119 |
| Nov 28, 2025 | 4.08 | 4.12 | 4.03 | 4.06 | 4.06 | 0.25% | 14,977 |
| Nov 27, 2025 | 4.15 | 4.20 | 4.02 | 4.05 | 4.05 | -2.17% | 20,710 |
| Nov 26, 2025 | 4.15 | 4.15 | 4.02 | 4.14 | 4.14 | 1.97% | 24,127 |
| Nov 25, 2025 | 4.04 | 4.16 | 3.97 | 4.06 | 4.06 | 0.50% | 26,503 |
| Nov 24, 2025 | 4.25 | 4.27 | 3.96 | 4.04 | 4.04 | 1.51% | 71,908 |
| Nov 21, 2025 | 4.10 | 4.27 | 3.96 | 3.98 | 3.98 | -1.97% | 120,685 |
| Nov 20, 2025 | 4.12 | 4.18 | 4.00 | 4.06 | 4.06 | -0.49% | 59,197 |
| Nov 19, 2025 | 4.09 | 4.15 | 4.07 | 4.08 | 4.08 | -0.24% | 21,435 |