DJ Mediaprint

DJME
🏛️ india →
92.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.68 22.68 22.68 22.68 0.0M
2021-12-30 20.00 20.62 17.37 20.62 0.2M
2021-12-29 18.02 19.90 18.00 18.75 0.1M
2021-12-28 20.33 20.33 20.00 20.00 0.0M
2021-12-27 19.33 21.00 18.63 19.15 0.0M
2021-12-23 20.70 20.70 20.70 20.70 0.0M
2021-12-21 20.82 20.82 20.82 20.82 0.0M
2021-12-20 19.33 20.98 19.20 20.98 0.0M
2021-12-16 21.33 21.33 21.33 21.33 0.0M
2021-12-10 21.57 21.57 21.57 21.57 0.0M
2021-12-08 21.17 21.17 21.17 21.17 0.0M
2021-12-03 20.78 20.78 20.78 20.78 0.0M
2021-11-30 19.31 20.33 19.31 20.33 0.0M
2021-11-29 20.32 20.32 20.32 20.32 0.0M
2021-11-26 19.72 20.32 19.72 20.32 0.0M
2021-11-24 20.75 20.75 20.75 20.75 0.0M
2021-11-23 19.75 20.00 19.75 19.99 0.0M
2021-11-22 19.71 19.71 19.71 19.71 0.0M
2021-11-18 20.74 20.74 20.74 20.74 0.0M
2021-11-12 21.53 21.83 21.53 21.83 0.0M
2021-11-10 22.67 22.67 22.67 22.67 0.0M
2021-11-09 22.33 22.33 22.33 22.33 0.0M
2021-11-04 22.50 22.50 22.50 22.50 0.0M
2021-11-03 21.68 22.83 21.68 22.83 0.0M
2021-11-02 22.17 22.82 22.17 22.82 0.0M
2021-11-01 21.83 21.83 21.83 21.83 0.0M
2021-10-21 20.98 20.98 20.98 20.98 0.0M
2021-10-19 20.82 20.82 20.82 20.82 0.0M
2021-10-14 20.95 20.95 20.95 20.95 0.0M
2021-10-07 19.99 19.99 19.99 19.99 0.0M
2021-10-04 20.00 20.00 20.00 20.00 0.0M
2021-09-28 19.00 19.98 19.00 19.98 0.1M
2021-09-27 19.99 19.99 19.99 19.99 0.0M
2021-09-23 20.00 20.00 20.00 20.00 0.0M
2021-09-22 19.96 19.96 19.92 19.94 0.0M
2021-09-21 18.45 20.00 18.45 19.37 0.1M
2021-09-17 19.42 19.42 19.42 19.42 0.0M
2021-09-15 19.42 19.42 19.42 19.42 0.0M
2021-09-14 19.43 19.43 19.43 19.43 0.0M
2021-09-13 19.47 19.47 19.47 19.47 0.0M
2021-09-09 19.37 19.66 19.37 19.52 0.0M
2021-09-08 19.34 19.40 19.34 19.37 0.0M
2021-09-07 19.08 19.41 19.08 19.41 0.0M
2021-09-06 18.91 19.48 18.91 19.20 0.0M
2021-09-03 18.82 19.00 18.82 18.91 0.0M
2021-09-01 18.82 18.82 18.82 18.82 0.0M
2021-08-31 18.73 18.73 18.73 18.73 0.0M
2021-08-30 18.42 18.78 18.42 18.60 0.0M
2021-08-27 18.01 18.48 18.01 18.48 0.0M
2021-08-26 18.00 18.41 18.00 18.21 0.0M
2021-08-25 17.07 18.83 17.07 17.92 0.1M
2021-08-24 17.67 18.24 17.67 17.96 0.0M
2021-08-23 18.00 18.48 18.00 18.48 0.1M
2021-08-20 17.83 18.17 17.83 18.17 0.1M
2021-08-18 17.58 17.83 17.58 17.83 0.1M
2021-08-17 17.08 17.65 17.08 17.65 0.0M
2021-08-16 17.30 17.61 17.30 17.61 0.1M
2021-08-13 17.07 17.32 16.83 17.32 0.1M
2021-08-12 16.25 16.99 16.25 16.98 0.1M
2021-08-11 16.03 16.23 14.67 16.23 0.1M
2021-08-10 15.00 16.03 15.00 16.03 0.1M
2021-08-09 14.02 15.45 13.22 15.45 0.2M
2021-08-06 14.17 14.66 14.17 14.66 0.0M
2021-08-05 12.47 14.67 12.47 14.67 0.1M
2021-08-04 13.67 13.82 13.67 13.82 0.0M
2021-08-03 14.00 14.17 13.83 14.17 0.1M
2021-08-02 13.50 13.50 13.50 13.50 0.0M
2021-07-30 12.83 12.83 12.83 12.83 0.0M
2021-07-28 12.50 12.50 12.50 12.50 0.0M
2021-07-27 12.00 12.00 12.00 12.00 0.0M
2021-07-23 11.00 11.00 11.00 11.00 0.0M
2021-07-22 10.00 10.00 10.00 10.00 0.1M
2021-07-20 8.83 9.17 8.83 9.17 0.1M
2021-07-15 8.17 8.17 8.17 8.17 0.0M
2021-07-14 8.33 8.33 8.33 8.33 0.0M
2021-07-07 8.83 8.83 8.83 8.83 0.0M
2021-07-05 8.67 8.67 8.67 8.67 0.0M
2021-06-25 8.58 8.58 8.58 8.58 0.0M
2021-06-16 8.50 8.50 8.50 8.50 0.0M
2021-06-09 8.33 8.33 8.33 8.33 0.0M
2021-05-28 7.79 8.17 7.79 8.17 0.1M
2021-05-20 7.92 7.92 7.92 7.92 0.0M
2021-05-14 8.00 8.00 8.00 8.00 0.0M
2021-05-07 8.17 8.17 8.17 8.17 0.0M
2021-05-04 8.33 8.33 8.33 8.33 0.0M
2021-04-23 8.75 8.75 8.75 8.75 0.0M
2021-04-13 8.67 8.67 8.67 8.67 0.0M
2021-04-07 8.50 8.58 8.50 8.58 0.0M
2021-03-31 8.33 8.33 8.33 8.33 0.0M
2021-03-24 7.92 7.92 7.92 7.92 0.0M
2021-03-08 6.17 7.82 6.17 7.82 0.1M
2021-02-25 7.71 7.71 7.71 7.71 0.0M
2021-02-23 7.67 7.67 7.67 7.67 0.0M
2021-02-15 7.62 7.62 7.62 7.62 0.0M
2021-02-12 7.62 7.62 7.62 7.62 0.0M
2021-02-10 7.71 7.71 7.71 7.71 0.0M
2021-02-08 7.67 7.67 7.67 7.67 0.0M
2021-02-03 7.62 7.62 7.62 7.62 0.0M
2021-02-02 7.58 7.58 7.58 7.58 0.0M
2021-02-01 7.50 7.50 7.50 7.50 0.0M
2021-01-28 7.62 7.62 7.62 7.62 0.0M
2021-01-27 7.58 7.58 7.58 7.58 0.0M
2021-01-21 7.67 7.67 7.50 7.50 0.0M
2021-01-20 7.83 7.83 7.83 7.83 0.0M
2021-01-19 8.00 8.00 8.00 8.00 0.0M
2021-01-13 8.17 8.17 8.17 8.17 0.0M
2021-01-12 7.17 7.17 7.17 7.17 0.0M
2021-01-11 7.05 7.05 7.05 7.05 0.0M
2021-01-08 7.00 7.00 7.00 7.00 0.0M
2021-01-05 7.08 7.08 7.08 7.08 0.0M
2021-01-01 7.00 7.00 7.00 7.00 0.0M