NSE:DNAMEDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	2.55	2.79	2.40	2.51	2.51	0.80%	99,935
Aug 19, 2026	2.60	2.60	2.45	2.49	2.49	-2.35%	55,810
Aug 18, 2026	2.68	2.68	2.51	2.55	2.55	-5.20%	93,831
Aug 17, 2026	2.83	2.83	2.28	2.69	2.69	2.67%	91,644
Aug 14, 2026	2.76	2.76	2.62	2.62	2.62	-3.32%	18,927
Aug 13, 2026	2.77	2.77	2.63	2.71	2.71	-0.37%	49,718
Aug 12, 2026	2.81	2.81	2.61	2.72	2.72	-2.16%	23,777
Aug 11, 2026	2.71	2.79	2.70	2.78	2.78	2.96%	14,513
Aug 10, 2026	2.76	2.80	2.64	2.70	2.70	-1.82%	17,824
Aug 7, 2026	2.82	2.82	2.75	2.75	2.75	-0.36%	33,655
Aug 6, 2026	2.87	2.87	2.76	2.76	2.76	-1.08%	42,782
Aug 5, 2026	2.86	2.99	2.76	2.79	2.79	-2.45%	204,365
Aug 4, 2026	3.10	3.10	2.80	2.86	2.86	-0.35%	35,166
Aug 3, 2026	2.76	3.15	2.76	2.87	2.87	1.41%	167,358
Jul 31, 2026	2.93	2.94	2.81	2.83	2.83	-1.05%	36,598
Jul 30, 2026	2.95	3.00	2.84	2.86	2.86	-3.05%	25,778
Jul 29, 2026	2.78	3.18	2.72	2.95	2.95	3.87%	240,488
Jul 28, 2026	2.83	2.97	2.72	2.84	2.84	0.35%	64,038
Jul 27, 2026	2.68	2.90	2.68	2.83	2.83	1.43%	10,753
Jul 24, 2026	2.78	2.81	2.72	2.79	2.79	0.36%	7,249
Jul 23, 2026	2.83	2.89	2.71	2.78	2.78	-1.77%	50,103
Jul 22, 2026	2.85	2.91	2.75	2.83	2.83	1.80%	20,964
Jul 21, 2026	2.85	2.85	2.72	2.78	2.78	-	23,375
Jul 20, 2026	2.75	2.86	2.75	2.78	2.78	-1.07%	18,046
Jul 17, 2026	2.81	2.88	2.81	2.81	2.81	-1.40%	9,937
Jul 16, 2026	2.88	2.88	2.81	2.85	2.85	-	13,116
Jul 15, 2026	2.80	2.88	2.80	2.85	2.85	2.89%	30,829
Jul 14, 2026	2.83	2.89	2.75	2.77	2.77	-2.12%	16,384
Jul 13, 2026	2.80	2.97	2.80	2.83	2.83	1.43%	18,862
Jul 10, 2026	2.81	2.88	2.78	2.79	2.79	-0.36%	22,412
Jul 9, 2026	2.83	2.92	2.76	2.80	2.80	-1.06%	91,820
Jul 8, 2026	2.83	2.92	2.80	2.83	2.83	-1.74%	25,081
Jul 7, 2026	2.90	2.98	2.83	2.88	2.88	1.05%	15,645
Jul 6, 2026	2.73	3.09	2.73	2.85	2.85	-1.38%	27,680
Jul 3, 2026	3.00	3.00	2.76	2.89	2.89	-	57,424
Jul 2, 2026	3.04	3.04	2.83	2.89	2.89	-0.69%	19,290
Jul 1, 2026	2.68	2.95	2.68	2.91	2.91	6.99%	82,868
Jun 30, 2026	2.70	2.79	2.68	2.72	2.72	-	26,732
Jun 29, 2026	2.73	2.86	2.69	2.72	2.72	-2.16%	41,299
Jun 25, 2026	2.90	2.94	2.71	2.78	2.78	0.36%	19,094