NSE:DNAMEDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	2.90	2.90	2.71	2.77	2.77	-1.77%	17,198
Jun 23, 2026	2.86	2.88	2.70	2.82	2.82	-0.70%	29,717
Jun 22, 2026	2.80	2.92	2.80	2.84	2.84	-2.41%	100,077
Jun 19, 2026	2.94	2.96	2.82	2.91	2.91	-1.02%	36,747
Jun 18, 2026	2.99	3.00	2.91	2.94	2.94	0.34%	15,142
Jun 17, 2026	2.91	2.97	2.85	2.93	2.93	-	27,672
Jun 16, 2026	2.93	2.99	2.91	2.93	2.93	0.34%	48,124
Jun 15, 2026	2.93	3.07	2.82	2.92	2.92	-0.34%	95,093
Jun 12, 2026	2.80	3.15	2.80	2.93	2.93	1.38%	23,402
Jun 11, 2026	2.85	2.93	2.80	2.89	2.89	1.40%	28,193
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