NSE:DNAMEDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	2.96	2.96	2.80	2.85	2.85	-1.72%	13,256
Jun 9, 2026	2.80	2.96	2.80	2.90	2.90	2.84%	37,258
Jun 8, 2026	3.00	3.00	2.57	2.82	2.82	-3.75%	119,563
Jun 5, 2026	2.90	2.98	2.84	2.93	2.93	-0.68%	29,176
Jun 4, 2026	2.90	2.99	2.90	2.95	2.95	0.34%	20,043
Jun 3, 2026	2.98	2.98	2.83	2.94	2.94	1.38%	37,811
Jun 2, 2026	2.80	2.99	2.80	2.90	2.90	-1.36%	47,355
Jun 1, 2026	2.90	2.99	2.80	2.94	2.94	0.34%	49,365
May 29, 2026	2.92	2.98	2.92	2.93	2.93	-2.01%	48,170
May 27, 2026	3.04	3.04	2.91	2.99	2.99	1.70%	50,524
May 26, 2026	2.93	3.02	2.87	2.94	2.94	0.34%	7,005
May 25, 2026	2.91	3.02	2.91	2.93	2.93	-2.01%	101,682
May 22, 2026	2.95	3.07	2.91	2.99	2.99	-0.33%	26,073
May 21, 2026	2.90	3.08	2.90	3.00	3.00	-0.66%	20,499
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