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
2022-12-30 49.67 51.32 49.63 49.73 0.0M
2022-12-29 50.02 50.75 49.67 49.93 0.0M
2022-12-28 49.70 51.18 49.37 51.17 0.0M
2022-12-27 49.37 51.33 48.32 49.42 0.0M
2022-12-26 49.63 50.58 49.63 49.83 0.0M
2022-12-23 51.35 52.27 51.27 52.23 0.0M
2022-12-22 55.02 56.67 53.83 53.95 0.0M
2022-12-21 59.53 59.53 56.13 56.67 0.0M
2022-12-20 59.07 60.00 58.78 59.08 0.0M
2022-12-19 60.33 60.67 57.32 58.67 0.0M
2022-12-16 57.67 57.90 55.15 57.90 0.0M
2022-12-15 55.15 55.15 55.15 55.15 0.0M
2022-12-14 50.00 52.53 48.97 52.53 0.0M
2022-12-13 50.82 51.13 50.03 50.03 0.0M
2022-12-12 53.67 53.67 52.65 52.65 0.0M
2022-12-09 55.67 55.67 55.42 55.42 0.0M
2022-12-08 60.33 60.48 58.03 58.32 0.1M
2022-12-07 63.33 63.33 59.28 61.08 0.0M
2022-12-06 62.90 62.90 60.83 60.87 0.0M
2022-12-05 63.33 65.00 61.68 62.17 0.0M
2022-12-02 64.72 64.77 61.08 62.07 0.1M
2022-12-01 62.93 62.95 61.67 61.68 0.0M
2022-11-30 62.33 63.98 62.33 63.62 0.0M
2022-11-29 62.50 62.50 62.35 62.35 0.0M
2022-11-28 63.12 64.65 60.68 64.65 0.1M
2022-11-25 58.00 63.03 58.00 62.33 0.1M
2022-11-24 59.85 60.03 57.67 60.03 0.2M
2022-11-23 50.32 54.63 49.68 54.58 0.2M
2022-11-22 48.98 49.67 48.98 49.67 0.0M
2022-11-21 49.97 50.00 47.33 48.98 0.1M
2022-11-18 47.50 47.67 47.50 47.58 0.0M
2022-11-17 48.62 49.32 47.67 47.67 0.0M
2022-11-16 45.37 48.33 45.37 48.33 0.0M
2022-11-15 47.67 49.83 46.67 47.12 0.0M
2022-11-14 48.33 48.97 47.67 47.67 0.0M
2022-11-11 46.93 49.32 46.73 48.58 0.0M
2022-11-10 47.50 50.67 46.20 46.93 0.1M
2022-11-09 53.63 53.63 47.40 49.65 0.1M
2022-11-07 48.68 53.00 48.68 51.65 0.0M
2022-11-04 49.00 50.30 48.33 49.00 0.0M
2022-11-03 49.95 49.95 49.63 49.67 0.0M
2022-11-02 49.50 49.67 44.33 49.13 0.0M
2022-11-01 50.27 50.27 48.35 48.77 0.0M
2022-10-31 47.33 48.33 45.00 48.33 0.1M
2022-10-28 49.33 49.65 49.33 49.65 0.0M
2022-10-27 50.00 50.00 50.00 50.00 0.0M
2022-10-25 51.67 51.67 48.67 49.32 0.0M
2022-10-24 51.33 51.33 51.33 51.33 0.0M
2022-10-21 52.32 53.00 49.68 51.30 0.1M
2022-10-20 52.33 53.50 49.03 51.32 0.1M
2022-10-19 53.17 54.33 52.72 53.72 0.1M
2022-10-18 53.67 53.93 52.67 53.27 0.0M
2022-10-17 47.33 50.67 47.33 50.67 0.0M
2022-10-14 51.67 54.00 48.67 50.90 0.1M
2022-10-13 48.00 52.32 48.00 51.17 0.0M
2022-10-12 52.98 52.98 49.05 51.50 0.1M
2022-10-11 47.62 56.22 47.62 54.17 0.2M
2022-10-10 52.48 52.88 51.33 52.88 0.2M
2022-10-07 47.75 48.08 47.75 48.08 0.1M
2022-10-06 45.80 45.80 45.80 45.80 0.1M
2022-10-04 43.60 43.63 43.32 43.63 0.0M
2022-10-03 37.68 41.57 37.63 41.57 0.2M
2022-09-30 40.17 41.50 39.60 39.60 0.1M
2022-09-29 41.68 43.65 41.68 41.68 0.3M
2022-09-28 43.87 43.87 43.87 43.87 0.0M
2022-09-26 46.17 46.17 46.17 46.17 0.0M
2022-09-23 49.33 49.33 48.58 48.58 0.1M
2022-09-22 54.55 54.77 50.53 51.13 0.2M
2022-09-21 53.40 53.40 48.52 53.18 0.8M
2022-09-20 50.87 50.87 50.87 50.87 0.1M
2022-09-19 48.45 48.45 48.45 48.45 0.0M
2022-09-16 46.15 46.15 46.15 46.15 0.1M
2022-09-15 43.97 43.97 43.97 43.97 0.1M
2022-09-14 40.13 41.88 39.33 41.88 0.2M
2022-09-13 38.67 39.97 36.07 39.90 0.3M
2022-09-12 34.67 36.73 34.53 36.73 0.2M
2022-09-09 28.52 34.58 28.32 33.40 0.7M
2022-09-08 32.33 33.00 30.83 31.45 0.2M
2022-09-07 25.00 29.65 25.00 29.20 0.3M
2022-09-06 24.67 24.97 24.20 24.72 0.2M
2022-09-05 23.17 24.67 23.17 23.97 0.1M
2022-09-02 24.05 25.17 21.68 24.53 0.3M
2022-09-01 24.63 24.67 22.33 23.85 0.4M
2022-08-30 18.75 22.00 18.75 21.48 0.4M
2022-08-29 19.33 19.65 18.20 19.65 0.0M
2022-08-26 17.72 19.63 17.72 19.33 0.1M
2022-08-25 19.75 19.75 18.70 18.70 0.0M
2022-08-24 18.20 19.67 18.03 19.15 0.1M
2022-08-23 19.33 19.33 19.33 19.33 0.0M
2022-08-18 19.30 19.30 19.30 19.30 0.0M
2022-08-17 19.62 19.62 19.62 19.62 0.0M
2022-08-16 19.67 19.67 19.67 19.67 0.0M
2022-08-12 18.33 19.28 18.33 19.28 0.0M
2022-08-11 18.33 18.33 18.33 18.33 0.0M
2022-08-10 19.33 19.43 19.33 19.38 0.0M
2022-08-05 17.67 18.80 17.67 18.80 0.0M
2022-08-04 19.00 19.00 19.00 19.00 0.0M
2022-08-03 19.95 19.95 19.95 19.95 0.0M
2022-08-02 19.87 19.87 19.87 19.87 0.0M
2022-08-01 19.88 19.90 19.88 19.90 0.0M
2022-07-29 19.87 19.93 19.35 19.93 0.1M
2022-07-28 19.53 19.67 19.53 19.58 0.0M
2022-07-27 18.67 18.67 18.67 18.67 0.0M
2022-07-26 18.33 18.67 18.33 18.57 0.0M
2022-07-25 18.50 18.52 18.50 18.52 0.0M
2022-07-22 18.18 18.42 18.08 18.35 0.0M
2022-07-21 18.15 18.17 17.68 17.78 0.0M
2022-07-20 14.17 17.68 14.17 15.83 0.0M
2022-07-14 17.70 17.70 17.70 17.70 0.0M
2022-07-13 17.57 17.68 17.57 17.68 0.0M
2022-07-12 18.00 18.00 17.78 17.78 0.0M
2022-07-11 18.93 18.93 18.93 18.93 0.0M
2022-07-08 17.87 18.42 17.87 18.42 0.0M
2022-07-07 19.17 19.17 19.17 19.17 0.0M
2022-07-06 19.18 19.18 19.18 19.18 0.0M
2022-07-05 18.33 18.33 18.33 18.33 0.0M
2022-07-04 18.67 18.93 18.50 18.93 0.0M
2022-06-30 17.70 18.20 17.68 18.02 0.0M
2022-06-29 18.02 18.02 18.02 18.02 0.0M
2022-06-28 19.48 19.48 19.48 19.48 0.0M
2022-06-24 17.78 19.10 17.78 19.10 0.0M
2022-06-22 19.22 19.22 19.20 19.20 0.0M
2022-06-21 19.25 19.25 18.07 18.07 0.0M
2022-06-20 18.67 18.67 18.58 18.58 0.0M
2022-06-16 19.33 19.40 19.00 19.00 0.0M
2022-06-15 19.82 19.82 19.50 19.50 0.0M
2022-06-14 20.18 20.18 19.18 19.75 0.0M
2022-06-13 19.67 19.67 19.10 19.10 0.0M
2022-06-10 19.60 19.98 19.30 19.83 0.0M
2022-06-09 19.40 19.62 19.40 19.62 0.0M
2022-06-08 19.12 19.98 19.12 19.42 0.1M
2022-06-07 19.03 19.67 19.03 19.67 0.0M
2022-06-06 19.35 19.35 19.17 19.28 0.0M
2022-06-03 19.20 19.20 19.20 19.20 0.0M
2022-06-02 18.67 19.67 18.33 19.15 0.1M
2022-06-01 19.58 19.60 18.35 19.60 0.0M
2022-05-31 19.98 19.98 19.33 19.53 0.1M
2022-05-30 19.18 19.18 18.97 18.97 0.0M
2022-05-27 18.33 18.33 18.33 18.33 0.0M
2022-05-26 18.67 18.67 18.67 18.67 0.0M
2022-05-25 18.25 18.25 18.25 18.25 0.0M
2022-05-24 19.97 20.00 18.68 19.02 0.0M
2022-05-23 18.67 19.65 18.67 19.52 0.1M
2022-05-20 17.67 18.50 17.50 18.33 0.1M
2022-05-19 17.33 17.83 17.33 17.38 0.1M
2022-05-18 17.35 17.70 17.33 17.52 0.0M
2022-05-17 17.63 17.67 17.20 17.43 0.0M
2022-05-16 17.17 17.27 17.00 17.25 0.1M
2022-05-13 17.63 17.83 15.85 15.85 0.1M
2022-05-12 16.58 16.58 16.58 16.58 0.0M
2022-05-11 17.12 17.12 16.67 17.00 0.0M
2022-05-10 17.38 17.50 16.72 17.12 0.0M
2022-05-09 18.27 18.30 18.27 18.28 0.0M
2022-05-06 17.92 17.92 17.00 17.00 0.0M
2022-05-05 19.08 19.08 17.75 17.75 0.0M
2022-05-04 18.00 18.00 18.00 18.00 0.0M
2022-05-02 18.12 18.33 18.08 18.15 0.0M
2022-04-29 17.93 19.60 17.93 19.60 0.0M
2022-04-28 18.92 19.00 18.92 18.95 0.0M
2022-04-27 17.75 17.77 17.70 17.70 0.0M
2022-04-25 19.00 19.00 17.68 17.68 0.0M
2022-04-22 18.97 18.98 18.97 18.98 0.0M
2022-04-21 19.55 19.57 18.20 18.42 0.1M
2022-04-20 18.55 19.52 18.55 19.52 0.1M
2022-04-19 19.65 19.70 18.55 18.55 0.0M
2022-04-18 19.50 19.50 17.78 19.48 0.1M
2022-04-13 18.40 19.67 18.40 19.67 0.0M
2022-04-12 18.23 19.50 17.80 19.33 0.0M
2022-04-11 16.45 19.28 16.40 19.12 0.1M
2022-04-08 17.43 18.10 17.33 18.10 0.0M
2022-04-07 16.50 17.60 16.33 16.47 0.1M
2022-04-06 17.70 18.03 17.70 17.70 0.1M
2022-04-05 18.62 18.67 18.62 18.62 0.0M
2022-04-04 19.75 19.85 19.58 19.58 0.1M
2022-04-01 20.20 20.83 20.08 20.60 0.1M
2022-03-31 21.12 21.13 19.75 21.13 0.1M
2022-03-30 20.12 20.13 20.12 20.13 0.0M
2022-03-29 18.60 20.00 18.60 19.62 0.0M
2022-03-28 19.45 19.83 19.17 19.57 0.1M
2022-03-25 20.00 20.67 19.47 20.17 0.1M
2022-03-24 22.05 22.05 20.40 20.48 0.1M
2022-03-23 20.97 21.07 20.54 20.99 0.2M
2022-03-22 20.17 20.82 20.17 20.75 0.1M
2022-03-21 21.42 21.42 20.67 20.80 0.2M
2022-03-17 21.61 21.61 20.42 21.14 0.3M
2022-03-16 21.33 21.49 20.44 21.16 0.2M
2022-03-15 20.75 21.29 20.21 21.02 0.3M
2022-03-14 20.33 20.66 19.09 20.38 0.3M
2022-03-11 20.00 20.70 19.72 19.72 0.4M
2022-03-10 20.76 20.76 20.76 20.76 0.0M
2022-03-09 19.77 19.77 19.77 19.77 0.0M
2022-03-08 18.83 18.83 18.83 18.83 0.1M
2022-03-07 17.82 17.94 17.78 17.94 0.2M
2022-03-04 16.91 17.09 16.50 17.09 0.4M
2022-03-03 16.27 16.28 16.27 16.28 0.1M
2022-03-02 14.50 15.83 14.50 15.51 0.4M
2022-02-28 15.26 15.58 15.26 15.26 0.2M
2022-02-25 16.06 17.32 16.06 16.06 1.9M
2022-02-24 16.90 16.90 16.90 16.90 0.0M
2022-02-23 17.78 17.78 17.78 17.78 0.1M
2022-02-22 18.72 18.72 18.72 18.72 0.1M
2022-02-21 19.70 19.70 19.70 19.70 0.1M
2022-02-18 20.73 20.73 20.73 20.73 0.2M
2022-02-17 21.82 21.82 21.82 21.82 0.0M
2022-02-16 22.96 22.96 22.96 22.96 0.0M
2022-02-15 24.16 24.16 24.16 24.16 0.0M
2022-02-14 25.42 25.42 25.42 25.42 0.0M
2022-02-11 26.76 26.76 26.76 26.76 0.0M
2022-02-10 28.16 28.16 28.16 28.16 0.0M
2022-02-09 29.63 29.63 29.63 29.63 0.0M
2022-02-08 31.19 31.19 31.19 31.19 0.0M
2022-02-07 32.82 32.82 32.82 32.82 0.0M
2022-02-04 34.55 34.55 34.55 34.55 0.0M
2022-02-03 36.37 36.37 36.37 36.37 0.0M
2022-02-02 38.27 38.27 38.27 38.27 0.0M
2022-01-31 40.28 40.28 40.28 40.28 0.0M
2022-01-27 42.40 42.40 42.40 42.40 0.0M
2022-01-25 43.33 44.62 42.51 44.62 0.2M
2022-01-24 40.99 42.57 40.99 42.50 0.0M
2022-01-21 42.66 42.66 42.66 42.66 0.0M
2022-01-20 40.00 40.63 39.17 40.63 0.4M
2022-01-19 38.17 38.70 38.17 38.70 0.0M
2022-01-18 35.83 36.86 35.83 36.86 0.0M
2022-01-17 34.17 35.11 34.17 35.11 0.0M
2022-01-14 33.33 33.82 31.85 33.44 0.0M
2022-01-13 32.88 32.88 31.67 32.21 0.0M
2022-01-12 29.35 31.64 29.34 31.33 0.1M
2022-01-11 29.07 30.52 29.07 30.52 0.0M
2022-01-10 29.07 29.07 29.07 29.07 0.0M
2022-01-07 27.69 27.69 27.69 27.69 0.0M
2022-01-06 26.37 26.37 26.37 26.37 0.0M
2022-01-05 25.12 25.12 25.12 25.12 0.0M
2022-01-04 26.19 26.19 23.93 23.93 0.0M
2022-01-03 20.51 24.95 20.51 24.95 0.0M