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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.01	90.4	90.4	95.48	89.5	81,677
February 19, 2026	95	93.01	93.01	96.5	90.2	7,534
February 18, 2026	93.95	93.95	93.95	95.51	89.1	83,323
February 17, 2026	88.49	92	92	92	85.42	77,620
February 16, 2026	91.07	88.49	88.49	94.5	86.75	46,489
February 13, 2026	94.47	91.07	91.07	95	90.32	9,268
February 12, 2026	95.5	94.47	94.47	98.45	92.25	25,026
February 11, 2026	95.31	96.68	96.68	98.9	94.97	65,990
February 10, 2026	99.8	99.96	99.96	103.95	97.55	51,298
February 09, 2026	96.11	99.4	99.4	100.9	95.64	41,306
February 06, 2026	87.95	96.51	96.51	101.2	85.43	1.06M
February 05, 2026	86.5	88.26	88.26	90.43	85.71	500,124
February 04, 2026	78.76	87.8	87.8	88.4	77.8	655,817
February 03, 2026	78.8	80.11	80.11	80.59	75.99	502,999
February 02, 2026	78	76.19	76.19	78	71.35	231,180
February 01, 2026	74.32	74.07	74.07	75.28	71.5	180,883
January 30, 2026	71.55	73.95	73.95	74.28	71.1	217,389
January 29, 2026	74	72.65	72.65	74	72.02	111,530
January 28, 2026	72	74.06	74.06	74.69	72	140,746
January 27, 2026	75.22	73.67	73.67	77.97	70.9	367,088
January 23, 2026	70	75.3	75.3	77.47	69.71	247,582
January 22, 2026	69.9	71.01	71.01	71.99	68	248,005
January 21, 2026	71.31	70.01	70.01	71.73	68.11	271,356
January 20, 2026	69.75	72.94	72.94	73.4	69.75	163,859
January 19, 2026	73.08	72.43	72.43	74	71.38	359,378
January 16, 2026	71.25	72.89	72.89	74.79	67	243,507
January 14, 2026	70	71.95	71.95	74.79	69.44	553,849
January 13, 2026	70.84	70.2	70.2	70.84	69	107,890
January 12, 2026	70.84	70.84	70.84	71	66.6	547,833
January 09, 2026	67.95	70.28	70.28	71.74	63.22	721,345
January 08, 2026	69.8	64.57	64.57	70	62.2	371,085
January 07, 2026	71.52	69.8	69.8	72.5	69.24	162,662
January 06, 2026	73.6	71.52	71.52	73.6	70.05	44,502
January 05, 2026	70.74	73.09	73.09	73.5	70.61	152,503
January 02, 2026	68.31	70.46	70.46	71.48	67.53	113,582
January 01, 2026	69.09	68.69	68.69	69.38	68.25	71,182
December 31, 2025	68.94	69.5	69.5	69.7	68	72,250
December 30, 2025	71.48	69.32	69.32	71.64	67.98	93,920
December 29, 2025	68.56	69.37	69.37	70.5	68.01	92,818
December 26, 2025	69.22	69.04	69.04	69.9	67.8	58,429
December 24, 2025	68.91	69.22	69.22	69.95	67.4	96,251
December 23, 2025	69.56	68.79	68.79	69.84	67.5	124,160
December 22, 2025	73.3	70.18	70.18	73.3	69	143,534
December 19, 2025	68.8	72.21	72.21	72.4	68.5	291,131
December 18, 2025	66.15	69.23	69.23	72.5	65.23	252,139
December 17, 2025	70.68	67.14	67.14	73	66.29	322,666
December 16, 2025	63.42	70.68	70.68	72.64	63.02	1.13M
December 15, 2025	60	63.21	63.21	68.7	58.56	202,087
December 12, 2025	53.48	59.96	59.96	61.01	52.76	295,563
December 11, 2025	55.69	53.89	53.89	55.69	52	138,270
December 10, 2025	56.99	55.16	55.16	58.58	53.5	40,413
December 09, 2025	56	57.48	57.48	58.7	53.86	209,932
December 08, 2025	59	56.16	56.16	59	53.91	105,451
December 05, 2025	56.7	59.53	59.53	61.2	53.84	168,652
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

DJ Mediaprint & Logistics Limited (DJML.NS) NSE