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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	109.82	108.38	108.38	109.95	103.5	10,471
August 13, 2025	108.99	108.98	108.98	109.67	108.5	12,488
August 12, 2025	110.13	109.76	109.76	112.08	108.77	4,831
August 11, 2025	110.29	109.87	109.87	113.18	108.15	12,045
August 08, 2025	110.07	109.74	109.74	112.88	109.01	6,939
August 07, 2025	111.18	110.91	110.91	114.7	108.38	18,473
August 06, 2025	111.39	111.85	111.85	114	107.98	12,725
August 05, 2025	108	110.82	110.82	112.49	108	3,489
August 04, 2025	111	109.88	109.88	113.4	101.6	80,169
August 01, 2025	111.4	109.41	109.41	114.19	108.1	11,879
July 31, 2025	111.04	112.65	112.65	115.08	108.76	14,561
July 30, 2025	110.88	111.6	111.6	114.4	109.99	14,156
July 29, 2025	111.99	111.73	111.73	114.57	110	15,919
July 28, 2025	114.4	112.42	112.42	116.3	110.03	13,956
July 25, 2025	117	113.34	113.34	117	111.21	16,746
July 24, 2025	116.5	116.93	116.93	118	112.9	13,174
July 23, 2025	117	114.15	114.15	117.9	112.9	10,842
July 22, 2025	115	115.98	115.98	118.25	115	7,329
July 21, 2025	117.12	115.62	115.62	122	114.8	12,590
July 18, 2025	124.5	119.79	119.79	124.6	119.1	22,588
July 17, 2025	120	123.96	123.96	126.96	120	30,844
July 16, 2025	120	120.42	120.42	126.94	113.7	67,542
July 15, 2025	122	119.29	119.29	122	118.36	19,335
July 14, 2025	125.01	119.85	119.85	125.88	118	29,160
July 11, 2025	123.7	124.56	124.56	125.8	122.91	19,279
July 10, 2025	121.16	124.69	124.69	125.79	121.15	23,702
July 09, 2025	120	121.47	121.47	123.05	117.22	47,764
July 08, 2025	114.1	117.37	117.37	122.9	110.77	37,518
July 07, 2025	115.5	111.18	111.18	115.5	110.01	8,969
July 04, 2025	112	113.45	113.45	115	109.05	17,269
July 03, 2025	113	112.31	112.31	113	109.61	14,989
July 02, 2025	109.03	111.23	111.23	112	106.5	13,001
July 01, 2025	109.5	107.99	107.99	109.5	105.57	12,394
June 30, 2025	104.03	105.49	105.49	107.59	104	10,020
June 27, 2025	101.14	104.74	104.74	110.7	100.61	13,753
June 26, 2025	101.98	101.54	101.54	102.8	100.4	5,068
June 25, 2025	100.01	100.25	100.25	101.5	99.33	13,072
June 24, 2025	102.89	99.63	99.63	103.15	98.75	13,840
June 23, 2025	107.79	100.92	100.92	107.79	99	30,858
June 20, 2025	104.24	101.79	101.79	104.24	100.5	5,972
June 19, 2025	104.99	101.09	101.09	104.99	100.9	7,629
June 18, 2025	104.8	101.65	101.65	105	100	16,804
June 17, 2025	112	103.34	103.34	112	99.99	58,565
June 16, 2025	110	109.95	109.95	112.5	109	4,675
June 13, 2025	106.6	109.25	109.25	110.5	106.6	2,540
June 12, 2025	112.08	111.11	111.11	113.95	110.4	4,784
June 11, 2025	112.96	111.37	111.37	113.2	111.11	1,306
June 10, 2025	110.25	110.85	110.85	112.18	109.62	4,684
June 09, 2025	114	111.96	111.96	114.15	111.12	6,814
June 06, 2025	109.81	112.56	112.56	113.69	107.8	8,549
June 05, 2025	111.66	108.46	108.46	111.66	107.42	20,079
June 04, 2025	112.58	110.63	110.63	112.63	110.12	3,202
June 03, 2025	112.18	110.5	110.5	113	109.95	12,629
June 02, 2025	112.96	111.07	111.07	112.99	110	3,249
May 30, 2025	117.39	113.46	113.46	117.81	113.01	8,158

DJ Mediaprint & Logistics Limited (DJML.NS) NSE