DJ Mediaprint & Logistics Limited (BOM:543193)
India
· Delayed Price · Currency is INR 85.17
-1.76 (-2.02%)
At close: Mar 9, 2026
DJ Mediaprint & Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 85.98 | 88.95 | 82.60 | 85.17 | 85.17 | -2.02% | 390 |
| Mar 6, 2026 | 90.89 | 90.89 | 85.00 | 86.93 | 86.93 | -1.17% | 28,898 |
| Mar 5, 2026 | 86.00 | 89.90 | 86.00 | 87.96 | 87.96 | 0.69% | 2,562 |
| Mar 4, 2026 | 90.90 | 90.90 | 85.26 | 87.36 | 87.36 | -1.89% | 48,935 |
| Mar 2, 2026 | 91.00 | 94.80 | 87.00 | 89.04 | 89.04 | -2.74% | 1,971 |
| Feb 27, 2026 | 92.50 | 92.50 | 91.55 | 91.55 | 91.55 | 3.18% | 13 |
| Feb 26, 2026 | 89.00 | 93.00 | 88.27 | 88.73 | 88.73 | -2.54% | 1,322 |
| Feb 25, 2026 | 94.00 | 94.90 | 90.00 | 91.04 | 91.04 | -2.01% | 530 |
| Feb 24, 2026 | 93.50 | 94.92 | 87.69 | 92.91 | 92.91 | 0.96% | 2,728 |
| Feb 23, 2026 | 92.49 | 93.50 | 90.20 | 92.03 | 92.03 | -0.50% | 173 |
| Feb 20, 2026 | 96.00 | 96.00 | 90.80 | 92.49 | 92.49 | -3.19% | 1,001 |
| Feb 19, 2026 | 95.90 | 96.80 | 90.17 | 95.54 | 95.54 | 3.00% | 370 |
| Feb 18, 2026 | 91.96 | 96.27 | 90.00 | 92.76 | 92.76 | 0.88% | 12,634 |
| Feb 17, 2026 | 90.98 | 92.89 | 87.00 | 91.95 | 91.95 | 3.26% | 283 |
| Feb 16, 2026 | 90.10 | 96.45 | 87.80 | 89.05 | 89.05 | -3.65% | 2,154 |
| Feb 13, 2026 | 94.89 | 94.89 | 91.21 | 92.42 | 92.42 | -3.73% | 1,327 |
| Feb 12, 2026 | 98.50 | 98.68 | 92.25 | 96.00 | 96.00 | 0.38% | 3,412 |
| Feb 11, 2026 | 95.15 | 99.70 | 94.76 | 95.64 | 95.64 | -4.11% | 23,127 |
| Feb 10, 2026 | 100.30 | 100.90 | 97.50 | 99.74 | 99.74 | -0.66% | 2,044 |
| Feb 9, 2026 | 97.08 | 101.00 | 93.00 | 100.40 | 100.40 | 3.42% | 2,632 |
| Feb 6, 2026 | 86.01 | 101.52 | 86.01 | 97.08 | 97.08 | 9.15% | 116,489 |
| Feb 5, 2026 | 87.78 | 90.60 | 86.47 | 88.94 | 88.94 | 1.08% | 47,974 |
| Feb 4, 2026 | 78.00 | 88.54 | 78.00 | 87.99 | 87.99 | 9.18% | 92,479 |
| Feb 3, 2026 | 77.35 | 80.74 | 76.14 | 80.59 | 80.59 | 5.47% | 73,101 |
| Feb 2, 2026 | 74.81 | 76.66 | 73.45 | 76.41 | 76.41 | 3.02% | 49,571 |
| Feb 1, 2026 | 73.75 | 75.32 | 72.11 | 74.17 | 74.17 | -0.13% | 33,879 |
| Jan 30, 2026 | 72.43 | 74.61 | 71.00 | 74.27 | 74.27 | 2.33% | 45,166 |
| Jan 29, 2026 | 73.40 | 73.97 | 71.95 | 72.58 | 72.58 | -2.12% | 7,887 |
| Jan 28, 2026 | 74.74 | 74.74 | 72.30 | 74.15 | 74.15 | 1.41% | 28,301 |
| Jan 27, 2026 | 77.00 | 77.60 | 70.89 | 73.12 | 73.12 | -2.19% | 57,737 |
| Jan 23, 2026 | 70.68 | 77.90 | 69.78 | 74.76 | 74.76 | 5.10% | 45,724 |
| Jan 22, 2026 | 69.05 | 71.99 | 68.31 | 71.13 | 71.13 | 1.08% | 47,380 |
| Jan 21, 2026 | 71.18 | 71.27 | 68.50 | 70.37 | 70.37 | -3.44% | 44,862 |
| Jan 20, 2026 | 71.24 | 73.18 | 70.75 | 72.88 | 72.88 | 0.55% | 39,648 |
| Jan 19, 2026 | 72.74 | 74.04 | 71.65 | 72.48 | 72.48 | 0.28% | 38,449 |
| Jan 16, 2026 | 71.50 | 74.00 | 67.35 | 72.28 | 72.28 | 0.07% | 34,200 |
| Jan 14, 2026 | 69.21 | 73.88 | 69.21 | 72.23 | 72.23 | 2.83% | 72,707 |
| Jan 13, 2026 | 70.75 | 70.96 | 68.86 | 70.24 | 70.24 | -0.86% | 26,107 |
| Jan 12, 2026 | 71.49 | 71.49 | 66.51 | 70.85 | 70.85 | 1.26% | 61,921 |
| Jan 9, 2026 | 64.39 | 71.78 | 63.37 | 69.97 | 69.97 | 9.52% | 55,953 |
| Jan 8, 2026 | 71.50 | 71.50 | 63.00 | 63.89 | 63.89 | -8.52% | 39,574 |
| Jan 7, 2026 | 70.85 | 72.41 | 69.25 | 69.84 | 69.84 | -1.80% | 42,086 |
| Jan 6, 2026 | 72.60 | 72.60 | 70.56 | 71.12 | 71.12 | -3.01% | 7,709 |
| Jan 5, 2026 | 65.75 | 73.55 | 65.75 | 73.33 | 73.33 | 4.01% | 34,007 |
| Jan 2, 2026 | 68.30 | 71.56 | 67.62 | 70.50 | 70.50 | 2.46% | 30,391 |
| Jan 1, 2026 | 69.10 | 69.51 | 68.30 | 68.81 | 68.81 | -1.12% | 21,229 |
| Dec 31, 2025 | 69.09 | 70.00 | 68.10 | 69.59 | 69.59 | 0.09% | 25,541 |
| Dec 30, 2025 | 69.01 | 70.50 | 68.15 | 69.53 | 69.53 | 0.26% | 21,697 |
| Dec 29, 2025 | 68.55 | 72.38 | 68.12 | 69.35 | 69.35 | 0.22% | 26,648 |
| Dec 26, 2025 | 68.38 | 70.10 | 66.76 | 69.20 | 69.20 | -0.06% | 19,801 |
| Dec 24, 2025 | 68.15 | 70.35 | 67.51 | 69.24 | 69.24 | 0.10% | 18,048 |
| Dec 23, 2025 | 70.19 | 71.00 | 67.40 | 69.17 | 69.17 | -2.54% | 32,527 |
| Dec 22, 2025 | 72.03 | 72.96 | 69.30 | 70.97 | 70.97 | -1.79% | 23,496 |
| Dec 19, 2025 | 69.75 | 72.67 | 68.75 | 72.26 | 72.26 | 6.44% | 61,871 |
| Dec 18, 2025 | 66.28 | 72.06 | 65.30 | 67.89 | 67.89 | -0.19% | 18,926 |
| Dec 17, 2025 | 70.83 | 72.75 | 66.36 | 68.02 | 68.02 | -3.93% | 42,835 |
| Dec 16, 2025 | 64.79 | 72.65 | 64.30 | 70.80 | 70.80 | 14.08% | 102,688 |
| Dec 15, 2025 | 62.40 | 68.30 | 59.19 | 62.06 | 62.06 | 4.85% | 39,324 |
| Dec 12, 2025 | 53.75 | 61.31 | 52.86 | 59.19 | 59.19 | 8.25% | 58,020 |
| Dec 11, 2025 | 55.01 | 55.32 | 51.93 | 54.68 | 54.68 | -1.58% | 19,733 |
| Dec 10, 2025 | 59.00 | 59.00 | 54.01 | 55.56 | 55.56 | -4.54% | 1,903 |
| Dec 9, 2025 | 55.75 | 58.70 | 54.35 | 58.20 | 58.20 | 3.85% | 49,589 |
| Dec 8, 2025 | 59.98 | 61.85 | 54.25 | 56.04 | 56.04 | -6.11% | 34,385 |
| Dec 5, 2025 | 55.55 | 63.00 | 53.90 | 59.69 | 59.69 | 2.61% | 35,485 |
| Dec 4, 2025 | 61.30 | 61.30 | 53.90 | 58.17 | 58.17 | -4.76% | 56,889 |
| Dec 3, 2025 | 63.79 | 65.53 | 61.00 | 61.08 | 61.08 | -4.29% | 4,664 |
| Dec 2, 2025 | 64.97 | 67.74 | 62.55 | 63.82 | 63.82 | 1.48% | 10,903 |
| Dec 1, 2025 | 69.40 | 70.50 | 60.57 | 62.89 | 62.89 | -9.76% | 35,957 |
| Nov 28, 2025 | 72.88 | 72.88 | 66.89 | 69.69 | 69.69 | -4.38% | 12,731 |
| Nov 27, 2025 | 72.29 | 74.35 | 69.59 | 72.88 | 72.88 | 1.07% | 124,415 |
| Nov 26, 2025 | 73.58 | 74.00 | 71.00 | 72.11 | 72.11 | -1.50% | 16,833 |
| Nov 25, 2025 | 72.88 | 75.56 | 69.05 | 73.21 | 73.21 | 0.26% | 19,022 |
| Nov 24, 2025 | 77.70 | 78.43 | 70.20 | 73.02 | 73.02 | -5.46% | 19,617 |
| Nov 21, 2025 | 79.00 | 79.00 | 75.86 | 77.24 | 77.24 | -0.66% | 8,468 |
| Nov 20, 2025 | 76.08 | 80.15 | 75.97 | 77.75 | 77.75 | 3.68% | 25,481 |
| Nov 19, 2025 | 70.81 | 75.90 | 70.81 | 74.99 | 74.99 | 4.37% | 9,259 |
| Nov 18, 2025 | 70.21 | 72.73 | 67.46 | 71.85 | 71.85 | 3.28% | 22,368 |
| Nov 17, 2025 | 74.01 | 74.10 | 69.00 | 69.57 | 69.57 | -6.08% | 12,628 |
| Nov 14, 2025 | 74.20 | 78.90 | 72.70 | 74.07 | 74.07 | 0.42% | 2,990 |
| Nov 13, 2025 | 74.30 | 78.33 | 73.00 | 73.76 | 73.76 | -0.95% | 4,838 |
| Nov 12, 2025 | 77.95 | 80.54 | 70.65 | 74.47 | 74.47 | -7.55% | 12,032 |
| Nov 11, 2025 | 84.95 | 84.95 | 78.27 | 80.55 | 80.55 | 0.51% | 2,089 |
| Nov 10, 2025 | 80.10 | 82.00 | 80.10 | 80.14 | 80.14 | -4.09% | 215 |
| Nov 7, 2025 | 83.32 | 83.79 | 81.86 | 83.56 | 83.56 | 0.07% | 62 |
| Nov 6, 2025 | 84.90 | 84.90 | 82.18 | 83.50 | 83.50 | 0.04% | 2,766 |
| Nov 4, 2025 | 89.00 | 92.00 | 80.00 | 83.47 | 83.47 | -7.03% | 23,310 |
| Nov 3, 2025 | 92.79 | 92.79 | 88.84 | 89.78 | 89.78 | -3.46% | 261 |
| Oct 31, 2025 | 91.30 | 93.00 | 90.94 | 93.00 | 93.00 | 2.13% | 1,531 |
| Oct 30, 2025 | 90.69 | 92.85 | 89.25 | 91.06 | 91.06 | 2.81% | 3,288 |
| Oct 29, 2025 | 89.00 | 89.68 | 87.93 | 88.57 | 88.57 | 1.05% | 2,887 |
| Oct 28, 2025 | 86.68 | 89.01 | 86.14 | 87.65 | 87.65 | 2.83% | 2,158 |
| Oct 27, 2025 | 89.10 | 91.59 | 84.20 | 85.24 | 85.24 | -5.29% | 14,300 |
| Oct 24, 2025 | 90.43 | 91.00 | 89.82 | 90.00 | 90.00 | 0.44% | 312 |
| Oct 23, 2025 | 90.86 | 93.40 | 89.61 | 89.61 | 89.61 | -1.36% | 1,319 |
| Oct 21, 2025 | 96.00 | 96.00 | 90.15 | 90.85 | 90.85 | 0.65% | 16 |
| Oct 20, 2025 | 90.80 | 90.80 | 88.60 | 90.26 | 90.26 | 1.27% | 725 |
| Oct 17, 2025 | 93.90 | 93.90 | 87.50 | 89.13 | 89.13 | -5.07% | 4,109 |
| Oct 16, 2025 | 94.06 | 96.09 | 93.56 | 93.89 | 93.89 | -1.88% | 648 |
| Oct 15, 2025 | 93.64 | 95.69 | 92.96 | 95.69 | 95.69 | 0.46% | 234 |
| Oct 14, 2025 | 95.81 | 95.95 | 92.70 | 95.25 | 95.25 | -1.04% | 1,956 |