Diligent Media Corp. Ltd. DNAMEDIA

NSE · India · Consumer Services

INR 2.42-0.02 (-0.82%)

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 2.42	-0.82%	INR 2.45	INR 2.45	INR 2.38	22.10K
2026-09-30	INR 2.44	+1.24%	INR 2.43	INR 2.48	INR 2.42	24.87K
2026-09-29	INR 2.41	-2.43%	INR 2.53	INR 2.53	INR 2.32	36.35K
2026-09-28	INR 2.47	-2.37%	INR 2.56	INR 2.56	INR 2.46	9.99K
2026-09-25	INR 2.53	+2.02%	INR 2.47	INR 2.57	INR 2.46	17.23K
2026-09-24	INR 2.48	-0.80%	INR 2.50	INR 2.51	INR 2.46	23.61K
2026-09-23	INR 2.50	-1.96%	INR 2.55	INR 2.75	INR 2.45	99.12K
2026-09-22	INR 2.55	+4.08%	INR 2.53	INR 2.57	INR 2.37	32.98K
2026-09-21	INR 2.45	-0.81%	INR 2.36	INR 2.63	INR 2.36	31.83K
2026-09-18	INR 2.47	+6.93%	INR 2.44	INR 2.50	INR 2.25	39.98K
2026-09-17	INR 2.31	-5.71%	INR 2.60	INR 2.60	INR 2.17	124.14K
2026-09-16	INR 2.45	-2.00%	INR 2.55	INR 2.70	INR 2.26	83.93K
2026-09-15	INR 2.50	-0.40%	INR 2.56	INR 2.66	INR 2.48	16.00K
2026-09-11	INR 2.51	+1.21%	INR 2.48	INR 2.56	INR 2.45	18.15K
2026-09-10	INR 2.48	-1.20%	INR 2.48	INR 2.59	INR 2.45	47.02K
2026-09-09	INR 2.51	-3.83%	INR 2.56	INR 2.60	INR 2.50	63.55K
2026-09-08	INR 2.61	-0.76%	INR 2.62	INR 2.79	INR 2.53	19.65K
2026-09-07	INR 2.63	0.00%	INR 2.67	INR 2.69	INR 2.51	28.92K
2026-09-04	INR 2.63	0.00%	INR 2.68	INR 2.70	INR 2.51	34.44K
2026-09-03	INR 2.63	+3.95%	INR 2.53	INR 2.74	INR 2.53	36.86K
2026-09-02	INR 2.53	-1.94%	INR 2.55	INR 2.69	INR 2.50	26.24K
2026-09-01	INR 2.58	-3.01%	INR 2.58	INR 2.78	INR 2.58	46.63K
2026-08-31	INR 2.66	+3.50%	INR 2.58	INR 2.89	INR 2.57	46.21K
2026-08-28	INR 2.57	-1.15%	INR 2.55	INR 2.75	INR 2.50	35.83K
2026-08-27	INR 2.60	+0.78%	INR 2.58	INR 2.64	INR 2.55	9.00K
2026-08-26	INR 2.58	+0.78%	INR 2.89	INR 2.89	INR 2.52	52.37K
2026-08-25	INR 2.56	+0.79%	INR 2.78	INR 2.78	INR 2.51	75.78K
2026-08-24	INR 2.54	-2.31%	INR 2.75	INR 2.75	INR 2.51	26.91K
2026-08-21	INR 2.60	+3.59%	INR 2.58	INR 2.76	INR 2.47	169.13K
2026-08-20	INR 2.51	+0.80%	INR 2.55	INR 2.79	INR 2.40	99.94K
2026-08-19	INR 2.49	-2.35%	INR 2.60	INR 2.60	INR 2.45	55.81K
2026-08-18	INR 2.55	-5.20%	INR 2.68	INR 2.68	INR 2.51	93.83K
2026-08-17	INR 2.69	+2.67%	INR 2.83	INR 2.83	INR 2.28	91.64K
2026-08-14	INR 2.62	-3.32%	INR 2.76	INR 2.76	INR 2.62	18.93K
2026-08-13	INR 2.71	-0.37%	INR 2.77	INR 2.77	INR 2.63	49.72K
2026-08-12	INR 2.72	-2.16%	INR 2.81	INR 2.81	INR 2.61	23.78K
2026-08-11	INR 2.78	+2.96%	INR 2.71	INR 2.79	INR 2.70	14.51K
2026-08-10	INR 2.70	-1.82%	INR 2.76	INR 2.80	INR 2.64	17.82K
2026-08-07	INR 2.75	-0.36%	INR 2.82	INR 2.82	INR 2.75	33.66K
2026-08-06	INR 2.76	-1.08%	INR 2.87	INR 2.87	INR 2.76	42.78K
2026-08-05	INR 2.79	-2.45%	INR 2.86	INR 2.99	INR 2.76	204.37K
2026-08-04	INR 2.86	-0.35%	INR 3.10	INR 3.10	INR 2.80	35.17K
2026-08-03	INR 2.87	+1.41%	INR 2.76	INR 3.15	INR 2.76	167.36K
2026-07-31	INR 2.83	-1.05%	INR 2.93	INR 2.94	INR 2.81	36.60K
2026-07-30	INR 2.86	-3.05%	INR 2.95	INR 3.00	INR 2.84	25.78K
2026-07-29	INR 2.95	+3.87%	INR 2.78	INR 3.18	INR 2.72	240.49K
2026-07-28	INR 2.84	+0.35%	INR 2.83	INR 2.97	INR 2.72	64.04K
2026-07-27	INR 2.83	+1.43%	INR 2.68	INR 2.90	INR 2.68	10.75K
2026-07-24	INR 2.79	+0.36%	INR 2.78	INR 2.81	INR 2.72	7.25K
2026-07-23	INR 2.78	-1.77%	INR 2.83	INR 2.89	INR 2.71	50.10K
2026-07-22	INR 2.83	+1.80%	INR 2.85	INR 2.91	INR 2.75	20.96K
2026-07-21	INR 2.78	0.00%	INR 2.85	INR 2.85	INR 2.72	23.38K
2026-07-20	INR 2.78	-1.07%	INR 2.75	INR 2.86	INR 2.75	18.05K
2026-07-17	INR 2.81	-1.40%	INR 2.81	INR 2.88	INR 2.81	9.94K
2026-07-16	INR 2.85	0.00%	INR 2.88	INR 2.88	INR 2.81	13.12K
2026-07-15	INR 2.85	+2.89%	INR 2.80	INR 2.88	INR 2.80	30.83K
2026-07-14	INR 2.77	-2.12%	INR 2.83	INR 2.89	INR 2.75	16.38K
2026-07-13	INR 2.83	+1.43%	INR 2.80	INR 2.97	INR 2.80	18.86K
2026-07-10	INR 2.79	-0.36%	INR 2.81	INR 2.88	INR 2.78	22.41K
2026-07-09	INR 2.80	-1.06%	INR 2.83	INR 2.92	INR 2.76	91.82K
2026-07-08	INR 2.83	-1.74%	INR 2.83	INR 2.92	INR 2.80	25.08K
2026-07-07	INR 2.88	+1.05%	INR 2.90	INR 2.98	INR 2.83	15.65K
2026-07-06	INR 2.85	-1.38%	INR 2.73	INR 3.09	INR 2.73	27.68K
2026-07-03	INR 2.89	0.00%	INR 3.00	INR 3.00	INR 2.76	57.42K
2026-07-02	INR 2.89	-0.69%	INR 3.04	INR 3.04	INR 2.83	19.29K
2026-07-01	INR 2.91	+6.99%	INR 2.68	INR 2.95	INR 2.68	82.87K
2026-06-30	INR 2.72	0.00%	INR 2.70	INR 2.79	INR 2.68	26.73K
2026-06-29	INR 2.72	-2.16%	INR 2.73	INR 2.86	INR 2.69	41.30K
2026-06-26	INR 2.78	0.00%	INR 2.78	INR 2.78	INR 2.78	0
2026-06-25	INR 2.78	+0.36%	INR 2.90	INR 2.94	INR 2.71	19.09K
2026-06-24	INR 2.77	-1.77%	INR 2.90	INR 2.90	INR 2.71	17.20K
2026-06-23	INR 2.82	-0.70%	INR 2.86	INR 2.88	INR 2.70	29.72K
2026-06-22	INR 2.84	-2.41%	INR 2.80	INR 2.92	INR 2.80	100.08K
2026-06-19	INR 2.91	-1.02%	INR 2.94	INR 2.96	INR 2.82	36.75K
2026-06-18	INR 2.94	+0.34%	INR 2.99	INR 3.00	INR 2.91	15.14K
2026-06-17	INR 2.93	0.00%	INR 2.91	INR 2.97	INR 2.85	27.67K
2026-06-16	INR 2.93	+0.34%	INR 2.93	INR 2.99	INR 2.91	48.12K
2026-06-15	INR 2.92	-0.34%	INR 2.93	INR 3.07	INR 2.82	95.09K
2026-06-12	INR 2.93	+1.38%	INR 2.80	INR 3.15	INR 2.80	23.40K
2026-06-11	INR 2.89	+1.40%	INR 2.85	INR 2.93	INR 2.80	28.19K
2026-06-10	INR 2.85	-1.72%	INR 2.96	INR 2.96	INR 2.80	13.26K
2026-06-09	INR 2.90	+2.84%	INR 2.80	INR 2.96	INR 2.80	37.26K
2026-06-08	INR 2.82	-3.75%	INR 3.00	INR 3.00	INR 2.57	119.56K
2026-06-05	INR 2.93	-0.68%	INR 2.90	INR 2.98	INR 2.84	29.18K
2026-06-04	INR 2.95	+0.34%	INR 2.90	INR 2.99	INR 2.90	20.04K
2026-06-03	INR 2.94	+1.38%	INR 2.98	INR 2.98	INR 2.83	37.81K
2026-06-02	INR 2.90	-1.36%	INR 2.80	INR 2.99	INR 2.80	47.36K
2026-06-01	INR 2.94	+0.34%	INR 2.90	INR 2.99	INR 2.80	49.37K
2026-05-29	INR 2.93	-2.01%	INR 2.92	INR 2.98	INR 2.92	48.17K
2026-05-28	INR 2.99	0.00%	INR 2.99	INR 2.99	INR 2.99	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 2.42	-0.82%	INR 2.45	INR 2.45	INR 2.38	22.10K
2026-09-30	INR 2.44	+1.24%	INR 2.43	INR 2.48	INR 2.42	24.87K
2026-09-29	INR 2.41	-2.43%	INR 2.53	INR 2.53	INR 2.32	36.35K
2026-09-28	INR 2.47	-2.37%	INR 2.56	INR 2.56	INR 2.46	9.99K
2026-09-25	INR 2.53	+2.02%	INR 2.47	INR 2.57	INR 2.46	17.23K
2026-09-24	INR 2.48	-0.80%	INR 2.50	INR 2.51	INR 2.46	23.61K
2026-09-23	INR 2.50	-1.96%	INR 2.55	INR 2.75	INR 2.45	99.12K
2026-09-22	INR 2.55	+4.08%	INR 2.53	INR 2.57	INR 2.37	32.98K
2026-09-21	INR 2.45	-0.81%	INR 2.36	INR 2.63	INR 2.36	31.83K
2026-09-18	INR 2.47	+6.93%	INR 2.44	INR 2.50	INR 2.25	39.98K
2026-09-17	INR 2.31	-5.71%	INR 2.60	INR 2.60	INR 2.17	124.14K
2026-09-16	INR 2.45	-2.00%	INR 2.55	INR 2.70	INR 2.26	83.93K
2026-09-15	INR 2.50	-0.40%	INR 2.56	INR 2.66	INR 2.48	16.00K
2026-09-11	INR 2.51	+1.21%	INR 2.48	INR 2.56	INR 2.45	18.15K
2026-09-10	INR 2.48	-1.20%	INR 2.48	INR 2.59	INR 2.45	47.02K
2026-09-09	INR 2.51	-3.83%	INR 2.56	INR 2.60	INR 2.50	63.55K
2026-09-08	INR 2.61	-0.76%	INR 2.62	INR 2.79	INR 2.53	19.65K
2026-09-07	INR 2.63	0.00%	INR 2.67	INR 2.69	INR 2.51	28.92K
2026-09-04	INR 2.63	0.00%	INR 2.68	INR 2.70	INR 2.51	34.44K
2026-09-03	INR 2.63	+3.95%	INR 2.53	INR 2.74	INR 2.53	36.86K
2026-09-02	INR 2.53	-1.94%	INR 2.55	INR 2.69	INR 2.50	26.24K
2026-09-01	INR 2.58	-3.01%	INR 2.58	INR 2.78	INR 2.58	46.63K
2026-08-31	INR 2.66	+3.50%	INR 2.58	INR 2.89	INR 2.57	46.21K
2026-08-28	INR 2.57	-1.15%	INR 2.55	INR 2.75	INR 2.50	35.83K
2026-08-27	INR 2.60	+0.78%	INR 2.58	INR 2.64	INR 2.55	9.00K
2026-08-26	INR 2.58	+0.78%	INR 2.89	INR 2.89	INR 2.52	52.37K
2026-08-25	INR 2.56	+0.79%	INR 2.78	INR 2.78	INR 2.51	75.78K
2026-08-24	INR 2.54	-2.31%	INR 2.75	INR 2.75	INR 2.51	26.91K
2026-08-21	INR 2.60	+3.59%	INR 2.58	INR 2.76	INR 2.47	169.13K
2026-08-20	INR 2.51	+0.80%	INR 2.55	INR 2.79	INR 2.40	99.94K
2026-08-19	INR 2.49	-2.35%	INR 2.60	INR 2.60	INR 2.45	55.81K
2026-08-18	INR 2.55	-5.20%	INR 2.68	INR 2.68	INR 2.51	93.83K
2026-08-17	INR 2.69	+2.67%	INR 2.83	INR 2.83	INR 2.28	91.64K
2026-08-14	INR 2.62	-3.32%	INR 2.76	INR 2.76	INR 2.62	18.93K
2026-08-13	INR 2.71	-0.37%	INR 2.77	INR 2.77	INR 2.63	49.72K
2026-08-12	INR 2.72	-2.16%	INR 2.81	INR 2.81	INR 2.61	23.78K
2026-08-11	INR 2.78	+2.96%	INR 2.71	INR 2.79	INR 2.70	14.51K
2026-08-10	INR 2.70	-1.82%	INR 2.76	INR 2.80	INR 2.64	17.82K
2026-08-07	INR 2.75	-0.36%	INR 2.82	INR 2.82	INR 2.75	33.66K
2026-08-06	INR 2.76	-1.08%	INR 2.87	INR 2.87	INR 2.76	42.78K
2026-08-05	INR 2.79	-2.45%	INR 2.86	INR 2.99	INR 2.76	204.37K
2026-08-04	INR 2.86	-0.35%	INR 3.10	INR 3.10	INR 2.80	35.17K
2026-08-03	INR 2.87	+1.41%	INR 2.76	INR 3.15	INR 2.76	167.36K
2026-07-31	INR 2.83	-1.05%	INR 2.93	INR 2.94	INR 2.81	36.60K
2026-07-30	INR 2.86	-3.05%	INR 2.95	INR 3.00	INR 2.84	25.78K
2026-07-29	INR 2.95	+3.87%	INR 2.78	INR 3.18	INR 2.72	240.49K
2026-07-28	INR 2.84	+0.35%	INR 2.83	INR 2.97	INR 2.72	64.04K
2026-07-27	INR 2.83	+1.43%	INR 2.68	INR 2.90	INR 2.68	10.75K
2026-07-24	INR 2.79	+0.36%	INR 2.78	INR 2.81	INR 2.72	7.25K
2026-07-23	INR 2.78	-1.77%	INR 2.83	INR 2.89	INR 2.71	50.10K
2026-07-22	INR 2.83	+1.80%	INR 2.85	INR 2.91	INR 2.75	20.96K
2026-07-21	INR 2.78	0.00%	INR 2.85	INR 2.85	INR 2.72	23.38K
2026-07-20	INR 2.78	-1.07%	INR 2.75	INR 2.86	INR 2.75	18.05K
2026-07-17	INR 2.81	-1.40%	INR 2.81	INR 2.88	INR 2.81	9.94K
2026-07-16	INR 2.85	0.00%	INR 2.88	INR 2.88	INR 2.81	13.12K
2026-07-15	INR 2.85	+2.89%	INR 2.80	INR 2.88	INR 2.80	30.83K
2026-07-14	INR 2.77	-2.12%	INR 2.83	INR 2.89	INR 2.75	16.38K
2026-07-13	INR 2.83	+1.43%	INR 2.80	INR 2.97	INR 2.80	18.86K
2026-07-10	INR 2.79	-0.36%	INR 2.81	INR 2.88	INR 2.78	22.41K
2026-07-09	INR 2.80	-1.06%	INR 2.83	INR 2.92	INR 2.76	91.82K
2026-07-08	INR 2.83	-1.74%	INR 2.83	INR 2.92	INR 2.80	25.08K
2026-07-07	INR 2.88	+1.05%	INR 2.90	INR 2.98	INR 2.83	15.65K
2026-07-06	INR 2.85	-1.38%	INR 2.73	INR 3.09	INR 2.73	27.68K
2026-07-03	INR 2.89	0.00%	INR 3.00	INR 3.00	INR 2.76	57.42K
2026-07-02	INR 2.89	-0.69%	INR 3.04	INR 3.04	INR 2.83	19.29K
2026-07-01	INR 2.91	+6.99%	INR 2.68	INR 2.95	INR 2.68	82.87K
2026-06-30	INR 2.72	0.00%	INR 2.70	INR 2.79	INR 2.68	26.73K
2026-06-29	INR 2.72	-2.16%	INR 2.73	INR 2.86	INR 2.69	41.30K
2026-06-26	INR 2.78	0.00%	INR 2.78	INR 2.78	INR 2.78	0
2026-06-25	INR 2.78	+0.36%	INR 2.90	INR 2.94	INR 2.71	19.09K
2026-06-24	INR 2.77	-1.77%	INR 2.90	INR 2.90	INR 2.71	17.20K
2026-06-23	INR 2.82	-0.70%	INR 2.86	INR 2.88	INR 2.70	29.72K
2026-06-22	INR 2.84	-2.41%	INR 2.80	INR 2.92	INR 2.80	100.08K
2026-06-19	INR 2.91	-1.02%	INR 2.94	INR 2.96	INR 2.82	36.75K
2026-06-18	INR 2.94	+0.34%	INR 2.99	INR 3.00	INR 2.91	15.14K
2026-06-17	INR 2.93	0.00%	INR 2.91	INR 2.97	INR 2.85	27.67K
2026-06-16	INR 2.93	+0.34%	INR 2.93	INR 2.99	INR 2.91	48.12K
2026-06-15	INR 2.92	-0.34%	INR 2.93	INR 3.07	INR 2.82	95.09K
2026-06-12	INR 2.93	+1.38%	INR 2.80	INR 3.15	INR 2.80	23.40K
2026-06-11	INR 2.89	+1.40%	INR 2.85	INR 2.93	INR 2.80	28.19K
2026-06-10	INR 2.85	-1.72%	INR 2.96	INR 2.96	INR 2.80	13.26K
2026-06-09	INR 2.90	+2.84%	INR 2.80	INR 2.96	INR 2.80	37.26K
2026-06-08	INR 2.82	-3.75%	INR 3.00	INR 3.00	INR 2.57	119.56K
2026-06-05	INR 2.93	-0.68%	INR 2.90	INR 2.98	INR 2.84	29.18K
2026-06-04	INR 2.95	+0.34%	INR 2.90	INR 2.99	INR 2.90	20.04K
2026-06-03	INR 2.94	+1.38%	INR 2.98	INR 2.98	INR 2.83	37.81K
2026-06-02	INR 2.90	-1.36%	INR 2.80	INR 2.99	INR 2.80	47.36K
2026-06-01	INR 2.94	+0.34%	INR 2.90	INR 2.99	INR 2.80	49.37K
2026-05-29	INR 2.93	-2.01%	INR 2.92	INR 2.98	INR 2.92	48.17K
2026-05-28	INR 2.99	0.00%	INR 2.99	INR 2.99	INR 2.99	0