DJ Mediaprint & Logistics Limited - DJML.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	75.4	73.27	73.27	79.6	71.61	40,450
November 12, 2025	80.1	73.57	73.57	81.49	69.97	109,257
November 11, 2025	80.16	78.91	78.91	82.98	77.03	11,737
November 10, 2025	86	80.16	80.16	86	79.05	10,526
November 07, 2025	85.7	82.53	82.53	85.7	81.52	10,578
November 06, 2025	84	83.52	83.52	84.7	81.9	24,099
November 04, 2025	91.38	83.5	83.5	92.5	79.7	167,611
November 03, 2025	93	89.59	89.59	93	89	15,636
October 31, 2025	92.39	92.83	92.83	93.2	90.5	11,168
October 30, 2025	91	90.64	90.64	92.7	88.5	15,410
October 29, 2025	90.99	89.24	89.24	90.99	87.4	13,796
October 28, 2025	86.02	88.89	88.89	90	84.97	15,907
October 27, 2025	90	86.02	86.02	92.09	84	51,293
October 24, 2025	92.9	90.3	90.3	92.9	89.11	4,638
October 23, 2025	93.4	89.56	89.56	93.4	89	16,064
October 21, 2025	92.49	90.7	90.7	93.95	89.61	3,009
October 20, 2025	89.95	90.41	90.41	92	88.01	8,272
October 17, 2025	95	89.03	89.03	95.41	86.99	67,289
October 16, 2025	96.79	94.13	94.13	97	93.52	14,819
October 15, 2025	96.99	95.37	95.37	96.99	93.5	13,882
October 14, 2025	93.7	95.27	95.27	97.79	92.3	24,038
October 13, 2025	98.9	95.49	95.49	99.5	94.41	24,952
October 10, 2025	98.9	96.69	96.69	99.54	95.85	4,298
October 09, 2025	102.3	98.52	98.52	102.3	97.23	7,638
October 08, 2025	94.83	101.6	101.6	106	93.18	20,865
October 07, 2025	98	94.35	94.35	98.85	92.7	8,912
October 06, 2025	98.84	97.14	97.14	98.9	95.52	18,553
October 03, 2025	92	97.23	97.23	99.41	88.25	47,267
October 01, 2025	94	90.46	90.46	94	88.41	17,569
September 30, 2025	91	92.35	92.35	96.49	91	15,963
September 29, 2025	93	92.28	92.28	96.52	90.99	15,994
September 26, 2025	95.5	94.83	94.83	99.19	93	16,337
September 25, 2025	97.6	96.7	96.7	101	96.62	15,412
September 24, 2025	98.79	99.32	99.32	99.58	96.25	5,962
September 23, 2025	99.9	97.46	97.46	99.9	95.99	10,003
September 22, 2025	99.4	97.76	97.76	99.4	95.61	18,195
September 19, 2025	97	95.95	95.95	99.89	94	17,110
September 18, 2025	100.99	98.2	98.2	101.2	97.8	4,872
September 17, 2025	100.01	99.09	99.09	101.37	98.79	7,372
September 16, 2025	99.4	99.1	99.1	100.81	98.15	16,651
September 15, 2025	102.99	99.05	99.05	102.99	96.99	17,588
September 12, 2025	106	100.48	100.48	106	99.52	26,017
September 11, 2025	104.95	102.43	102.43	104.95	101.04	10,601
September 10, 2025	99.45	103.07	103.07	105	98.38	21,012
September 09, 2025	98.95	97.47	97.47	99.49	96.75	16,558
September 08, 2025	96	97.26	97.26	97.64	95.4	9,639
September 05, 2025	98.62	96	96	98.63	95	18,130
September 04, 2025	101.36	99.48	99.48	101.36	98.98	15,345
September 03, 2025	102.29	100.9	100.9	103	100.85	16,739
September 02, 2025	102.49	101.49	101.49	105	100.94	19,614
September 01, 2025	103	102.32	102.32	105	101.31	7,493
August 29, 2025	102.25	101.28	101.28	103.63	100.7	11,137
August 28, 2025	103.28	101.24	101.24	103.28	100.3	2,731
August 26, 2025	103.66	102.03	102.03	105	100.21	16,821
August 25, 2025	103.1	103.61	103.61	106.91	102.5	7,026
August 22, 2025	105	104.64	104.64	105	103	12,151
August 21, 2025	103.3	104.71	104.71	105	102	14,223
August 20, 2025	105.35	103.62	103.62	108.58	101.43	30,971
August 19, 2025	105	104.97	104.97	105.31	104.22	6,861
August 18, 2025	114.87	104.99	104.99	114.87	104.3	20,274

DJ Mediaprint & Logistics Limited (DJML.NS) NSE