DJ Mediaprint & Logistics Ltd DJML

NSE · India · Commercial Services

INR 73.00+1.18 (+1.64%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 72.61	+1.10%	INR 72.15	INR 73.10	INR 71.13	76.71K
2026-09-30	INR 71.82	+0.28%	INR 70.91	INR 72.90	INR 70.91	96.04K
2026-09-29	INR 71.62	+0.38%	INR 70.63	INR 72.79	INR 70.20	40.71K
2026-09-28	INR 71.35	-0.70%	INR 70.53	INR 72.10	INR 69.93	175.79K
2026-09-25	INR 71.85	-3.48%	INR 74.05	INR 75.99	INR 70.05	75.73K
2026-09-24	INR 74.44	+2.39%	INR 70.70	INR 76.19	INR 70.70	85.69K
2026-09-23	INR 72.70	-2.35%	INR 74.30	INR 74.90	INR 71.25	112.05K
2026-09-22	INR 74.45	-2.23%	INR 75.00	INR 78.00	INR 73.51	234.68K
2026-09-21	INR 76.15	-1.93%	INR 76.50	INR 79.00	INR 74.85	31.88K
2026-09-18	INR 77.65	-0.80%	INR 79.09	INR 81.30	INR 77.01	19.16K
2026-09-17	INR 78.28	+0.18%	INR 78.11	INR 79.80	INR 76.53	63.01K
2026-09-16	INR 78.14	-0.66%	INR 79.85	INR 80.29	INR 75.60	95.26K
2026-09-15	INR 78.66	-4.53%	INR 82.97	INR 83.59	INR 76.64	92.79K
2026-09-11	INR 82.39	+0.78%	INR 83.00	INR 83.00	INR 80.11	53.63K
2026-09-10	INR 81.75	-0.34%	INR 84.00	INR 84.95	INR 79.70	104.67K
2026-09-09	INR 82.03	+7.82%	INR 74.67	INR 82.90	INR 74.67	227.97K
2026-09-08	INR 76.08	+1.35%	INR 74.48	INR 77.00	INR 72.68	156.46K
2026-09-07	INR 75.07	-0.75%	INR 75.64	INR 76.99	INR 73.51	102.04K
2026-09-04	INR 75.64	+6.97%	INR 70.71	INR 76.90	INR 70.71	234.26K
2026-09-03	INR 70.71	-2.09%	INR 72.94	INR 73.00	INR 68.91	180.07K
2026-09-02	INR 72.22	+0.42%	INR 70.12	INR 73.48	INR 69.41	147.75K
2026-09-01	INR 71.92	+0.40%	INR 71.23	INR 72.63	INR 68.25	115.32K
2026-08-31	INR 71.63	-0.78%	INR 71.99	INR 73.29	INR 70.11	140.15K
2026-08-28	INR 72.19	-1.22%	INR 72.90	INR 76.08	INR 67.57	212.99K
2026-08-27	INR 73.08	-2.77%	INR 76.00	INR 76.00	INR 72.02	182.31K
2026-08-26	INR 75.16	+2.59%	INR 73.50	INR 77.00	INR 70.61	492.25K
2026-08-25	INR 73.26	-15.72%	INR 81.00	INR 81.00	INR 71.15	2.17M
2026-08-24	INR 86.92	-19.99%	INR 109.80	INR 115.25	INR 86.92	2.33M
2026-08-21	INR 108.64	+6.56%	INR 104.70	INR 109.70	INR 102.01	536.75K
2026-08-20	INR 101.95	-2.83%	INR 104.30	INR 106.27	INR 101.00	180.67K
2026-08-19	INR 104.92	-0.51%	INR 109.50	INR 109.50	INR 102.10	137.98K
2026-08-18	INR 105.46	-1.84%	INR 103.55	INR 106.67	INR 103.55	166.71K
2026-08-17	INR 107.44	+0.62%	INR 114.00	INR 114.00	INR 104.25	231.76K
2026-08-14	INR 106.78	+2.00%	INR 115.00	INR 115.00	INR 101.20	476.55K
2026-08-13	INR 104.69	+1.07%	INR 103.10	INR 106.99	INR 98.80	321.02K
2026-08-12	INR 103.58	-4.54%	INR 109.59	INR 110.37	INR 101.10	187.29K
2026-08-11	INR 108.51	-2.50%	INR 110.95	INR 111.08	INR 107.25	78.37K
2026-08-10	INR 111.29	-1.41%	INR 112.00	INR 113.93	INR 109.35	85.25K
2026-08-07	INR 112.88	+1.90%	INR 110.55	INR 113.98	INR 109.72	292.32K
2026-08-06	INR 110.78	+5.45%	INR 106.70	INR 111.50	INR 104.43	407.09K
2026-08-05	INR 105.05	-5.15%	INR 112.98	INR 116.00	INR 100.25	1.73M
2026-08-04	INR 110.75	-1.63%	INR 113.70	INR 114.17	INR 110.00	83.21K
2026-08-03	INR 112.58	-1.94%	INR 114.30	INR 115.86	INR 111.10	203.46K
2026-07-31	INR 114.81	-0.85%	INR 115.90	INR 117.49	INR 111.86	463.31K
2026-07-30	INR 115.79	+0.28%	INR 114.49	INR 116.43	INR 112.65	409.42K
2026-07-29	INR 115.47	-1.43%	INR 116.95	INR 117.90	INR 112.26	346.44K
2026-07-28	INR 117.14	+2.31%	INR 114.40	INR 117.88	INR 113.96	418.57K
2026-07-27	INR 114.49	+0.09%	INR 115.75	INR 115.94	INR 112.66	367.83K
2026-07-24	INR 114.39	+4.57%	INR 110.90	INR 116.00	INR 108.66	389.56K
2026-07-23	INR 109.39	+0.93%	INR 109.90	INR 113.90	INR 106.26	380.26K
2026-07-22	INR 108.38	+0.50%	INR 107.65	INR 108.99	INR 106.41	343.31K
2026-07-21	INR 107.84	+1.11%	INR 106.12	INR 108.24	INR 104.91	370.24K
2026-07-20	INR 106.66	-0.02%	INR 108.90	INR 108.90	INR 105.00	477.07K
2026-07-17	INR 106.68	+1.40%	INR 106.00	INR 107.44	INR 104.75	379.31K
2026-07-16	INR 105.21	+4.16%	INR 100.95	INR 106.88	INR 99.22	409.54K
2026-07-15	INR 101.01	+0.06%	INR 100.80	INR 102.71	INR 96.27	392.68K
2026-07-14	INR 100.95	-9.70%	INR 107.71	INR 109.20	INR 100.62	134.11K
2026-07-13	INR 111.80	-1.35%	INR 111.41	INR 115.68	INR 107.01	473.77K
2026-07-10	INR 113.33	-1.50%	INR 115.00	INR 118.50	INR 110.20	506.51K
2026-07-09	INR 115.05	+5.99%	INR 106.90	INR 115.98	INR 105.99	539.42K
2026-07-08	INR 108.55	-10.00%	INR 119.75	INR 121.85	INR 108.55	402.78K
2026-07-07	INR 120.61	+1.35%	INR 117.60	INR 122.50	INR 115.66	738.84K
2026-07-06	INR 119.00	-2.35%	INR 121.41	INR 122.50	INR 117.10	227.43K
2026-07-03	INR 121.87	+2.57%	INR 118.65	INR 124.80	INR 118.37	713.07K
2026-07-02	INR 118.82	+4.85%	INR 112.90	INR 119.50	INR 112.50	437.46K
2026-07-01	INR 113.32	-1.68%	INR 115.85	INR 117.89	INR 110.51	326.66K
2026-06-30	INR 115.26	-0.11%	INR 117.49	INR 117.99	INR 113.41	566.76K
2026-06-29	INR 115.39	-1.47%	INR 115.91	INR 117.75	INR 112.86	351.83K
2026-06-26	INR 117.11	0.00%	INR 117.11	INR 117.11	INR 117.11	0
2026-06-25	INR 117.11	+3.48%	INR 115.00	INR 119.00	INR 113.05	413.96K
2026-06-24	INR 113.17	-3.07%	INR 116.75	INR 117.63	INR 109.42	688.76K
2026-06-23	INR 116.76	-0.11%	INR 116.10	INR 118.84	INR 114.61	472.02K
2026-06-22	INR 116.89	+0.13%	INR 116.68	INR 119.29	INR 114.47	456.56K
2026-06-19	INR 116.74	+1.90%	INR 115.90	INR 117.66	INR 111.62	537.89K
2026-06-18	INR 114.56	+2.96%	INR 112.06	INR 114.96	INR 111.00	534.23K
2026-06-17	INR 111.27	+4.56%	INR 107.45	INR 111.59	INR 105.08	428.23K
2026-06-16	INR 106.42	-7.24%	INR 114.00	INR 115.99	INR 104.32	783.47K
2026-06-15	INR 114.73	+1.11%	INR 114.74	INR 116.94	INR 112.00	309.47K
2026-06-12	INR 113.47	+4.75%	INR 108.10	INR 114.85	INR 107.21	743.04K
2026-06-11	INR 108.32	-0.91%	INR 112.00	INR 112.00	INR 106.60	356.84K
2026-06-10	INR 109.32	+1.93%	INR 109.00	INR 112.05	INR 108.01	355.50K
2026-06-09	INR 107.25	+0.23%	INR 107.00	INR 109.90	INR 106.30	434.65K
2026-06-08	INR 107.00	-3.85%	INR 110.86	INR 111.20	INR 105.40	429.06K
2026-06-05	INR 111.29	+6.23%	INR 105.00	INR 112.79	INR 104.30	728.25K
2026-06-04	INR 104.76	+1.35%	INR 103.35	INR 105.95	INR 101.93	373.97K
2026-06-03	INR 103.36	-0.75%	INR 103.94	INR 105.89	INR 100.35	196.82K
2026-06-02	INR 104.14	-0.68%	INR 106.95	INR 107.78	INR 103.33	314.72K
2026-06-01	INR 104.85	-0.31%	INR 108.80	INR 108.80	INR 101.31	308.57K
2026-05-29	INR 105.18	-0.79%	INR 106.02	INR 108.45	INR 102.00	614.68K
2026-05-28	INR 106.02	0.00%	INR 106.02	INR 106.02	INR 106.02	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 72.61	+1.10%	INR 72.15	INR 73.10	INR 71.13	76.71K
2026-09-30	INR 71.82	+0.28%	INR 70.91	INR 72.90	INR 70.91	96.04K
2026-09-29	INR 71.62	+0.38%	INR 70.63	INR 72.79	INR 70.20	40.71K
2026-09-28	INR 71.35	-0.70%	INR 70.53	INR 72.10	INR 69.93	175.79K
2026-09-25	INR 71.85	-3.48%	INR 74.05	INR 75.99	INR 70.05	75.73K
2026-09-24	INR 74.44	+2.39%	INR 70.70	INR 76.19	INR 70.70	85.69K
2026-09-23	INR 72.70	-2.35%	INR 74.30	INR 74.90	INR 71.25	112.05K
2026-09-22	INR 74.45	-2.23%	INR 75.00	INR 78.00	INR 73.51	234.68K
2026-09-21	INR 76.15	-1.93%	INR 76.50	INR 79.00	INR 74.85	31.88K
2026-09-18	INR 77.65	-0.80%	INR 79.09	INR 81.30	INR 77.01	19.16K
2026-09-17	INR 78.28	+0.18%	INR 78.11	INR 79.80	INR 76.53	63.01K
2026-09-16	INR 78.14	-0.66%	INR 79.85	INR 80.29	INR 75.60	95.26K
2026-09-15	INR 78.66	-4.53%	INR 82.97	INR 83.59	INR 76.64	92.79K
2026-09-11	INR 82.39	+0.78%	INR 83.00	INR 83.00	INR 80.11	53.63K
2026-09-10	INR 81.75	-0.34%	INR 84.00	INR 84.95	INR 79.70	104.67K
2026-09-09	INR 82.03	+7.82%	INR 74.67	INR 82.90	INR 74.67	227.97K
2026-09-08	INR 76.08	+1.35%	INR 74.48	INR 77.00	INR 72.68	156.46K
2026-09-07	INR 75.07	-0.75%	INR 75.64	INR 76.99	INR 73.51	102.04K
2026-09-04	INR 75.64	+6.97%	INR 70.71	INR 76.90	INR 70.71	234.26K
2026-09-03	INR 70.71	-2.09%	INR 72.94	INR 73.00	INR 68.91	180.07K
2026-09-02	INR 72.22	+0.42%	INR 70.12	INR 73.48	INR 69.41	147.75K
2026-09-01	INR 71.92	+0.40%	INR 71.23	INR 72.63	INR 68.25	115.32K
2026-08-31	INR 71.63	-0.78%	INR 71.99	INR 73.29	INR 70.11	140.15K
2026-08-28	INR 72.19	-1.22%	INR 72.90	INR 76.08	INR 67.57	212.99K
2026-08-27	INR 73.08	-2.77%	INR 76.00	INR 76.00	INR 72.02	182.31K
2026-08-26	INR 75.16	+2.59%	INR 73.50	INR 77.00	INR 70.61	492.25K
2026-08-25	INR 73.26	-15.72%	INR 81.00	INR 81.00	INR 71.15	2.17M
2026-08-24	INR 86.92	-19.99%	INR 109.80	INR 115.25	INR 86.92	2.33M
2026-08-21	INR 108.64	+6.56%	INR 104.70	INR 109.70	INR 102.01	536.75K
2026-08-20	INR 101.95	-2.83%	INR 104.30	INR 106.27	INR 101.00	180.67K
2026-08-19	INR 104.92	-0.51%	INR 109.50	INR 109.50	INR 102.10	137.98K
2026-08-18	INR 105.46	-1.84%	INR 103.55	INR 106.67	INR 103.55	166.71K
2026-08-17	INR 107.44	+0.62%	INR 114.00	INR 114.00	INR 104.25	231.76K
2026-08-14	INR 106.78	+2.00%	INR 115.00	INR 115.00	INR 101.20	476.55K
2026-08-13	INR 104.69	+1.07%	INR 103.10	INR 106.99	INR 98.80	321.02K
2026-08-12	INR 103.58	-4.54%	INR 109.59	INR 110.37	INR 101.10	187.29K
2026-08-11	INR 108.51	-2.50%	INR 110.95	INR 111.08	INR 107.25	78.37K
2026-08-10	INR 111.29	-1.41%	INR 112.00	INR 113.93	INR 109.35	85.25K
2026-08-07	INR 112.88	+1.90%	INR 110.55	INR 113.98	INR 109.72	292.32K
2026-08-06	INR 110.78	+5.45%	INR 106.70	INR 111.50	INR 104.43	407.09K
2026-08-05	INR 105.05	-5.15%	INR 112.98	INR 116.00	INR 100.25	1.73M
2026-08-04	INR 110.75	-1.63%	INR 113.70	INR 114.17	INR 110.00	83.21K
2026-08-03	INR 112.58	-1.94%	INR 114.30	INR 115.86	INR 111.10	203.46K
2026-07-31	INR 114.81	-0.85%	INR 115.90	INR 117.49	INR 111.86	463.31K
2026-07-30	INR 115.79	+0.28%	INR 114.49	INR 116.43	INR 112.65	409.42K
2026-07-29	INR 115.47	-1.43%	INR 116.95	INR 117.90	INR 112.26	346.44K
2026-07-28	INR 117.14	+2.31%	INR 114.40	INR 117.88	INR 113.96	418.57K
2026-07-27	INR 114.49	+0.09%	INR 115.75	INR 115.94	INR 112.66	367.83K
2026-07-24	INR 114.39	+4.57%	INR 110.90	INR 116.00	INR 108.66	389.56K
2026-07-23	INR 109.39	+0.93%	INR 109.90	INR 113.90	INR 106.26	380.26K
2026-07-22	INR 108.38	+0.50%	INR 107.65	INR 108.99	INR 106.41	343.31K
2026-07-21	INR 107.84	+1.11%	INR 106.12	INR 108.24	INR 104.91	370.24K
2026-07-20	INR 106.66	-0.02%	INR 108.90	INR 108.90	INR 105.00	477.07K
2026-07-17	INR 106.68	+1.40%	INR 106.00	INR 107.44	INR 104.75	379.31K
2026-07-16	INR 105.21	+4.16%	INR 100.95	INR 106.88	INR 99.22	409.54K
2026-07-15	INR 101.01	+0.06%	INR 100.80	INR 102.71	INR 96.27	392.68K
2026-07-14	INR 100.95	-9.70%	INR 107.71	INR 109.20	INR 100.62	134.11K
2026-07-13	INR 111.80	-1.35%	INR 111.41	INR 115.68	INR 107.01	473.77K
2026-07-10	INR 113.33	-1.50%	INR 115.00	INR 118.50	INR 110.20	506.51K
2026-07-09	INR 115.05	+5.99%	INR 106.90	INR 115.98	INR 105.99	539.42K
2026-07-08	INR 108.55	-10.00%	INR 119.75	INR 121.85	INR 108.55	402.78K
2026-07-07	INR 120.61	+1.35%	INR 117.60	INR 122.50	INR 115.66	738.84K
2026-07-06	INR 119.00	-2.35%	INR 121.41	INR 122.50	INR 117.10	227.43K
2026-07-03	INR 121.87	+2.57%	INR 118.65	INR 124.80	INR 118.37	713.07K
2026-07-02	INR 118.82	+4.85%	INR 112.90	INR 119.50	INR 112.50	437.46K
2026-07-01	INR 113.32	-1.68%	INR 115.85	INR 117.89	INR 110.51	326.66K
2026-06-30	INR 115.26	-0.11%	INR 117.49	INR 117.99	INR 113.41	566.76K
2026-06-29	INR 115.39	-1.47%	INR 115.91	INR 117.75	INR 112.86	351.83K
2026-06-26	INR 117.11	0.00%	INR 117.11	INR 117.11	INR 117.11	0
2026-06-25	INR 117.11	+3.48%	INR 115.00	INR 119.00	INR 113.05	413.96K
2026-06-24	INR 113.17	-3.07%	INR 116.75	INR 117.63	INR 109.42	688.76K
2026-06-23	INR 116.76	-0.11%	INR 116.10	INR 118.84	INR 114.61	472.02K
2026-06-22	INR 116.89	+0.13%	INR 116.68	INR 119.29	INR 114.47	456.56K
2026-06-19	INR 116.74	+1.90%	INR 115.90	INR 117.66	INR 111.62	537.89K
2026-06-18	INR 114.56	+2.96%	INR 112.06	INR 114.96	INR 111.00	534.23K
2026-06-17	INR 111.27	+4.56%	INR 107.45	INR 111.59	INR 105.08	428.23K
2026-06-16	INR 106.42	-7.24%	INR 114.00	INR 115.99	INR 104.32	783.47K
2026-06-15	INR 114.73	+1.11%	INR 114.74	INR 116.94	INR 112.00	309.47K
2026-06-12	INR 113.47	+4.75%	INR 108.10	INR 114.85	INR 107.21	743.04K
2026-06-11	INR 108.32	-0.91%	INR 112.00	INR 112.00	INR 106.60	356.84K
2026-06-10	INR 109.32	+1.93%	INR 109.00	INR 112.05	INR 108.01	355.50K
2026-06-09	INR 107.25	+0.23%	INR 107.00	INR 109.90	INR 106.30	434.65K
2026-06-08	INR 107.00	-3.85%	INR 110.86	INR 111.20	INR 105.40	429.06K
2026-06-05	INR 111.29	+6.23%	INR 105.00	INR 112.79	INR 104.30	728.25K
2026-06-04	INR 104.76	+1.35%	INR 103.35	INR 105.95	INR 101.93	373.97K
2026-06-03	INR 103.36	-0.75%	INR 103.94	INR 105.89	INR 100.35	196.82K
2026-06-02	INR 104.14	-0.68%	INR 106.95	INR 107.78	INR 103.33	314.72K
2026-06-01	INR 104.85	-0.31%	INR 108.80	INR 108.80	INR 101.31	308.57K
2026-05-29	INR 105.18	-0.79%	INR 106.02	INR 108.45	INR 102.00	614.68K
2026-05-28	INR 106.02	0.00%	INR 106.02	INR 106.02	INR 106.02	0