Diligent Media Corporation Limited (DNAMEDIA.NS) NSE
2.77
-0.02(-0.72%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
2.77
-0.02(-0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.85 | 2.77 | 2.77 | 2.85 | 2.7 | 39,238 |
| April 01, 2026 | 2.6 | 2.79 | 2.79 | 2.9 | 2.55 | 116,371 |
| March 30, 2026 | 2.51 | 2.46 | 2.46 | 2.65 | 2.33 | 145,189 |
| March 27, 2026 | 2.9 | 2.63 | 2.63 | 2.96 | 2.51 | 90,129 |
| March 25, 2026 | 2.85 | 2.79 | 2.79 | 2.96 | 2.74 | 137,960 |
| March 24, 2026 | 3.17 | 2.95 | 2.95 | 3.17 | 2.81 | 123,458 |
| March 23, 2026 | 3.25 | 2.99 | 2.99 | 3.34 | 2.97 | 133,992 |
| March 19, 2026 | 3.48 | 3.31 | 3.31 | 3.48 | 3.3 | 16,522 |
| March 18, 2026 | 3.17 | 3.39 | 3.39 | 3.54 | 3.17 | 39,800 |
| March 17, 2026 | 3.25 | 3.26 | 3.26 | 3.35 | 3.17 | 24,661 |
| March 16, 2026 | 3.16 | 3.25 | 3.25 | 3.39 | 3.15 | 25,030 |
| March 13, 2026 | 3.29 | 3.31 | 3.31 | 3.48 | 3.26 | 23,623 |
| March 12, 2026 | 3.4 | 3.3 | 3.3 | 3.48 | 3.29 | 68,609 |
| March 11, 2026 | 3.4 | 3.36 | 3.36 | 3.4 | 3.28 | 88,384 |
| March 10, 2026 | 3.27 | 3.33 | 3.33 | 3.4 | 3.21 | 30,301 |
| March 09, 2026 | 3.49 | 3.3 | 3.3 | 3.55 | 3.27 | 22,217 |
| March 06, 2026 | 3.38 | 3.41 | 3.41 | 3.6 | 3.34 | 22,884 |
| March 05, 2026 | 3.37 | 3.33 | 3.33 | 3.39 | 3.25 | 29,520 |
| March 02, 2026 | 3.38 | 3.33 | 3.33 | 3.42 | 3.25 | 40,998 |
| February 27, 2026 | 3.49 | 3.43 | 3.43 | 3.49 | 3.3 | 24,449 |
| February 26, 2026 | 3.45 | 3.45 | 3.45 | 3.49 | 3.41 | 12,447 |
| February 25, 2026 | 3.49 | 3.38 | 3.38 | 3.53 | 3.34 | 62,255 |
| February 24, 2026 | 3.35 | 3.4 | 3.4 | 3.49 | 3.35 | 17,249 |
| February 23, 2026 | 3.32 | 3.41 | 3.41 | 3.55 | 3.32 | 19,124 |
| February 20, 2026 | 3.44 | 3.4 | 0 | 3.77 | 3.22 | 75,822 |
| February 19, 2026 | 3.52 | 3.52 | 0 | 3.98 | 3.21 | 155,370 |
| February 18, 2026 | 3.44 | 3.52 | 0 | 3.65 | 3.44 | 40,285 |
| February 17, 2026 | 3.5 | 3.51 | 0 | 3.54 | 3.4 | 23,577 |
| February 16, 2026 | 3.64 | 3.52 | 0 | 3.64 | 3.43 | 47,334 |
| February 13, 2026 | 3.61 | 3.52 | 0 | 3.82 | 3.45 | 115,676 |
| February 12, 2026 | 3.87 | 3.67 | 0 | 3.87 | 3.61 | 14,852 |
| February 11, 2026 | 3.84 | 3.79 | 0 | 3.95 | 3.56 | 55,778 |
| February 10, 2026 | 3.65 | 3.84 | 0 | 3.85 | 3.52 | 60,341 |
| February 09, 2026 | 3.5 | 3.65 | 0 | 3.87 | 3.5 | 59,173 |
| February 06, 2026 | 3.76 | 3.67 | 0 | 3.89 | 3.32 | 136,235 |
| February 05, 2026 | 3.43 | 3.76 | 0 | 4.12 | 3.43 | 507,198 |
| February 04, 2026 | 3.5 | 3.45 | 0 | 3.51 | 3.41 | 29,798 |
| February 03, 2026 | 3.54 | 3.43 | 0 | 3.59 | 3.36 | 37,778 |
| February 02, 2026 | 3.65 | 3.46 | 0 | 3.65 | 3.36 | 22,011 |
| February 01, 2026 | 3.26 | 3.55 | 0 | 3.8 | 3.26 | 67,075 |
| January 30, 2026 | 3.22 | 3.29 | 0 | 3.34 | 3.2 | 87,924 |
| January 29, 2026 | 3.28 | 3.28 | 0 | 3.31 | 3.25 | 29,541 |
| January 28, 2026 | 3.26 | 3.31 | 0 | 3.36 | 3.2 | 67,622 |
| January 27, 2026 | 3.5 | 3.25 | 0 | 3.69 | 3.21 | 249,382 |
| January 23, 2026 | 3.67 | 3.33 | 0 | 3.76 | 3.07 | 298,267 |
| January 22, 2026 | 3.99 | 3.67 | 0 | 3.99 | 3.65 | 122,398 |
| January 21, 2026 | 3.86 | 3.81 | 0 | 4.1 | 3.6 | 30,099 |
| January 20, 2026 | 4 | 3.86 | 0 | 4.22 | 3.82 | 101,802 |
| January 19, 2026 | 4.35 | 4.14 | 0 | 4.59 | 4.03 | 140,943 |
| January 16, 2026 | 4.9 | 4.6 | 0 | 5.09 | 4.46 | 1.16M |
| January 14, 2026 | 3.93 | 4.46 | 0 | 4.46 | 3.93 | 552,976 |
| January 13, 2026 | 3.5 | 3.72 | 0 | 3.95 | 3.35 | 71,687 |
| January 12, 2026 | 3.6 | 3.34 | 0 | 3.65 | 3.25 | 98,716 |
| January 09, 2026 | 3.75 | 3.57 | 0 | 3.75 | 3.45 | 69,961 |
| January 08, 2026 | 3.72 | 3.67 | 0 | 3.72 | 3.62 | 29,577 |
| January 07, 2026 | 3.73 | 3.72 | 0 | 3.8 | 3.61 | 32,329 |
| January 06, 2026 | 3.78 | 3.73 | 0 | 3.8 | 3.7 | 36,636 |
| January 05, 2026 | 3.84 | 3.77 | 0 | 3.9 | 3.7 | 56,377 |
| January 02, 2026 | 3.89 | 3.84 | 0 | 3.89 | 3.82 | 28,214 |
| January 01, 2026 | 3.92 | 3.89 | 0 | 3.92 | 3.8 | 43,737 |