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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	61.05	58.21	58.21	61.86	53.76	308,088
December 03, 2025	64.65	61.12	61.12	65.47	60.83	24,005
December 02, 2025	63.25	64.03	64.03	67.68	62.46	162,491
December 01, 2025	69.74	62.96	62.96	70.9	60.27	459,170
November 28, 2025	72.25	69.76	69.76	72.25	67.21	73,860
November 27, 2025	72.7	73.36	73.36	74.49	69.3	793,778
November 26, 2025	72.35	71.97	71.97	74.16	70.58	102,460
November 25, 2025	73.5	73.57	73.57	74.75	68	210,791
November 24, 2025	77.07	72.96	72.96	78.6	69.02	159,577
November 21, 2025	78.4	77.07	77.07	78.44	75.28	117,005
November 19, 2025	69.88	75.16	75.16	76	69.25	229,856
November 18, 2025	69.5	70.91	70.91	72	66.98	166,783
November 17, 2025	75	69.22	69.22	75	67.6	75,556
November 14, 2025	74	73.18	73.18	79.1	72	77,290
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

DJ Mediaprint & Logistics Limited (DJML.NS) NSE