Diligent Media Corporation Limited (NSE:DNAMEDIA)
India · Delayed Price · Currency is INR 3.020
0.00 (0.00%)
May 21, 2026, 3:29 PM IST
NSE:DNAMEDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.06 | 3.06 | 2.81 | 3.02 | 3.02 | 1.00% | 47,743 |
| May 19, 2026 | 2.99 | 3.05 | 2.91 | 2.99 | 2.99 | - | 24,570 |
| May 18, 2026 | 2.99 | 3.35 | 2.90 | 2.99 | 2.99 | 0.67% | 30,010 |
| May 15, 2026 | 3.05 | 3.05 | 2.90 | 2.97 | 2.97 | 0.68% | 19,272 |
| May 14, 2026 | 2.85 | 3.11 | 2.85 | 2.95 | 2.95 | 4.98% | 129,001 |
| May 13, 2026 | 2.96 | 2.96 | 2.80 | 2.81 | 2.81 | -3.10% | 33,515 |
| May 12, 2026 | 2.92 | 2.99 | 2.85 | 2.90 | 2.90 | -0.68% | 37,833 |
| May 11, 2026 | 3.00 | 3.00 | 2.90 | 2.92 | 2.92 | -1.02% | 57,124 |
| May 8, 2026 | 2.98 | 3.04 | 2.89 | 2.95 | 2.95 | -1.01% | 53,665 |
| May 7, 2026 | 3.10 | 3.11 | 2.91 | 2.98 | 2.98 | -1.97% | 76,788 |
| May 6, 2026 | 2.90 | 3.06 | 2.90 | 3.04 | 3.04 | 2.70% | 45,701 |
| May 5, 2026 | 3.00 | 3.06 | 2.96 | 2.96 | 2.96 | -1.66% | 40,727 |
| May 4, 2026 | 3.06 | 3.20 | 2.96 | 3.01 | 3.01 | 0.33% | 48,032 |
| Apr 30, 2026 | 3.06 | 3.06 | 2.91 | 3.00 | 3.00 | 1.69% | 38,011 |
| Apr 29, 2026 | 3.06 | 3.06 | 2.91 | 2.95 | 2.95 | -1.34% | 44,556 |
| Apr 28, 2026 | 3.06 | 3.06 | 2.95 | 2.99 | 2.99 | 0.67% | 59,183 |
| Apr 27, 2026 | 3.09 | 3.14 | 2.94 | 2.97 | 2.97 | -1.33% | 81,239 |
| Apr 24, 2026 | 3.13 | 3.33 | 2.98 | 3.01 | 3.01 | -3.83% | 113,219 |
| Apr 23, 2026 | 3.28 | 3.31 | 3.12 | 3.13 | 3.13 | -4.86% | 72,392 |
| Apr 22, 2026 | 3.60 | 3.60 | 3.18 | 3.29 | 3.29 | 3.13% | 30,616 |
| Apr 21, 2026 | 3.25 | 3.25 | 3.13 | 3.19 | 3.19 | -0.31% | 19,273 |
| Apr 20, 2026 | 3.17 | 3.39 | 3.17 | 3.20 | 3.20 | -2.14% | 18,532 |
| Apr 17, 2026 | 3.20 | 3.36 | 3.18 | 3.27 | 3.27 | - | 10,910 |
| Apr 16, 2026 | 3.40 | 3.43 | 3.20 | 3.27 | 3.27 | -1.21% | 74,084 |
| Apr 15, 2026 | 3.22 | 3.44 | 3.10 | 3.31 | 3.31 | 5.08% | 147,545 |
| Apr 13, 2026 | 3.24 | 3.24 | 3.06 | 3.15 | 3.15 | -0.94% | 24,508 |
| Apr 10, 2026 | 3.40 | 3.40 | 3.10 | 3.18 | 3.18 | 0.95% | 42,509 |
| Apr 9, 2026 | 2.99 | 3.50 | 2.92 | 3.15 | 3.15 | 7.51% | 128,806 |
| Apr 8, 2026 | 3.26 | 3.40 | 2.57 | 2.93 | 2.93 | -5.48% | 404,485 |
| Apr 7, 2026 | 2.80 | 3.20 | 2.80 | 3.10 | 3.10 | 7.64% | 87,287 |
| Apr 6, 2026 | 2.71 | 2.90 | 2.70 | 2.88 | 2.88 | 3.97% | 44,198 |
| Apr 2, 2026 | 2.85 | 2.85 | 2.70 | 2.77 | 2.77 | -0.72% | 38,738 |
| Apr 1, 2026 | 2.60 | 2.90 | 2.55 | 2.79 | 2.79 | 13.41% | 111,390 |
| Mar 30, 2026 | 2.51 | 2.65 | 2.33 | 2.46 | 2.46 | -6.46% | 145,164 |
| Mar 27, 2026 | 2.90 | 2.96 | 2.51 | 2.63 | 2.63 | -5.73% | 90,126 |
| Mar 25, 2026 | 2.85 | 2.96 | 2.74 | 2.79 | 2.79 | -5.42% | 137,854 |
| Mar 24, 2026 | 3.17 | 3.17 | 2.81 | 2.95 | 2.95 | -1.34% | 122,482 |
| Mar 23, 2026 | 3.25 | 3.34 | 2.97 | 2.99 | 2.99 | -9.12% | 134,897 |
| Mar 20, 2026 | 3.35 | 3.44 | 3.25 | 3.29 | 3.29 | -0.60% | 29,571 |
| Mar 19, 2026 | 3.48 | 3.48 | 3.30 | 3.31 | 3.31 | -2.36% | 16,522 |
| Mar 18, 2026 | 3.17 | 3.54 | 3.17 | 3.39 | 3.39 | 3.99% | 39,710 |
| Mar 17, 2026 | 3.25 | 3.35 | 3.17 | 3.26 | 3.26 | 0.31% | 24,381 |
| Mar 16, 2026 | 3.16 | 3.39 | 3.15 | 3.25 | 3.25 | -1.81% | 24,830 |
| Mar 13, 2026 | 3.29 | 3.48 | 3.26 | 3.31 | 3.31 | 0.30% | 23,423 |
| Mar 12, 2026 | 3.40 | 3.48 | 3.29 | 3.30 | 3.30 | -1.79% | 64,363 |
| Mar 11, 2026 | 3.40 | 3.40 | 3.28 | 3.36 | 3.36 | 0.90% | 78,386 |
| Mar 10, 2026 | 3.27 | 3.40 | 3.21 | 3.33 | 3.33 | 0.91% | 29,862 |
| Mar 9, 2026 | 3.49 | 3.55 | 3.27 | 3.30 | 3.30 | -3.23% | 22,217 |
| Mar 6, 2026 | 3.38 | 3.60 | 3.34 | 3.41 | 3.41 | 2.40% | 22,852 |
| Mar 5, 2026 | 3.37 | 3.39 | 3.25 | 3.33 | 3.33 | -1.19% | 28,022 |