NSE:DNAMEDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	2.25	2.58	2.02	2.18	2.18	-3.54%	225,527
Nov 2, 2026	2.26	2.33	2.22	2.26	2.26	0.44%	9,469
Oct 30, 2026	2.28	2.35	2.21	2.25	2.25	-1.32%	17,270
Oct 29, 2026	2.31	2.33	2.13	2.28	2.28	-2.56%	53,836
Oct 28, 2026	2.48	2.48	2.22	2.34	2.34	-2.90%	164,536
Oct 27, 2026	2.48	2.48	2.35	2.41	2.41	-	11,358
Oct 26, 2026	2.39	2.46	2.31	2.41	2.41	4.33%	7,003
Oct 23, 2026	2.28	2.44	2.28	2.31	2.31	1.76%	30,589
Oct 22, 2026	2.39	2.46	2.22	2.27	2.27	-5.02%	48,002
Oct 21, 2026	2.47	2.69	2.32	2.39	2.39	-3.24%	39,358
Oct 19, 2026	2.40	2.59	2.40	2.47	2.47	2.07%	61,922
Oct 16, 2026	2.45	2.49	2.41	2.42	2.42	-0.41%	4,640
Oct 15, 2026	2.41	2.64	2.40	2.43	2.43	0.83%	44,527
Oct 14, 2026	2.39	2.44	2.33	2.41	2.41	0.84%	13,650
Oct 13, 2026	2.36	2.45	2.33	2.39	2.39	0.84%	32,100
Oct 12, 2026	2.48	2.48	2.30	2.37	2.37	-2.47%	14,428
Oct 9, 2026	2.44	2.48	2.40	2.43	2.43	-0.41%	9,600
Oct 8, 2026	2.49	2.50	2.35	2.44	2.44	-1.21%	60,435
Oct 7, 2026	2.36	2.56	2.31	2.47	2.47	2.07%	63,681
Oct 6, 2026	2.35	2.45	2.35	2.42	2.42	3.42%	47,647
Oct 5, 2026	2.40	2.45	2.30	2.34	2.34	-3.31%	43,193
Oct 1, 2026	2.45	2.45	2.38	2.42	2.42	-0.82%	22,103
Sep 30, 2026	2.43	2.48	2.42	2.44	2.44	1.24%	24,871
Sep 29, 2026	2.53	2.53	2.32	2.41	2.41	-2.43%	36,350
Sep 28, 2026	2.56	2.56	2.46	2.47	2.47	-2.37%	9,990
Sep 25, 2026	2.47	2.57	2.46	2.53	2.53	2.02%	17,225
Sep 24, 2026	2.50	2.51	2.46	2.48	2.48	-0.80%	23,613
Sep 23, 2026	2.55	2.75	2.45	2.50	2.50	-1.96%	99,123
Sep 22, 2026	2.53	2.57	2.37	2.55	2.55	4.08%	32,982
Sep 21, 2026	2.36	2.63	2.36	2.45	2.45	-0.81%	31,826
Sep 18, 2026	2.44	2.50	2.25	2.47	2.47	6.93%	39,981
Sep 17, 2026	2.60	2.60	2.17	2.31	2.31	-5.71%	124,141
Sep 16, 2026	2.55	2.70	2.26	2.45	2.45	-2.00%	83,926
Sep 15, 2026	2.56	2.66	2.48	2.50	2.50	-0.40%	16,001
Sep 11, 2026	2.48	2.56	2.45	2.51	2.51	1.21%	18,152
Sep 10, 2026	2.48	2.59	2.45	2.48	2.48	-1.20%	47,020
Sep 9, 2026	2.56	2.60	2.50	2.51	2.51	-3.83%	63,545
Sep 8, 2026	2.62	2.79	2.53	2.61	2.61	-0.76%	19,650
Sep 7, 2026	2.67	2.69	2.51	2.63	2.63	-	28,920
Sep 4, 2026	2.68	2.70	2.51	2.63	2.63	-	34,439
Sep 3, 2026	2.53	2.74	2.53	2.63	2.63	3.95%	36,858
Sep 2, 2026	2.55	2.69	2.50	2.53	2.53	-1.94%	26,237
Sep 1, 2026	2.58	2.78	2.58	2.58	2.58	-3.01%	46,628
Aug 31, 2026	2.58	2.89	2.57	2.66	2.66	3.50%	46,214
Aug 28, 2026	2.55	2.75	2.50	2.57	2.57	-1.15%	35,825
Aug 27, 2026	2.58	2.64	2.55	2.60	2.60	0.78%	8,995
Aug 26, 2026	2.89	2.89	2.52	2.58	2.58	0.78%	52,366
Aug 25, 2026	2.78	2.78	2.51	2.56	2.56	0.79%	75,778
Aug 24, 2026	2.75	2.75	2.51	2.54	2.54	-2.31%	26,908
Aug 21, 2026	2.58	2.76	2.47	2.60	2.60	3.59%	169,127