DJ Mediaprint

DJME
🏛️ india →
94.40
Last Update: 2025-09-26
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
2023-12-29 50.88 52.50 49.42 50.95 0.1M
2023-12-28 51.32 52.00 50.70 50.82 0.0M
2023-12-27 51.18 52.10 50.48 50.70 0.0M
2023-12-26 50.88 51.50 49.35 51.18 0.1M
2023-12-22 50.32 51.63 50.32 51.02 0.0M
2023-12-21 50.60 51.58 50.12 50.12 0.0M
2023-12-20 50.93 51.90 49.62 49.72 0.0M
2023-12-19 52.02 53.82 49.92 51.83 0.0M
2023-12-18 54.33 54.33 50.33 52.12 0.0M
2023-12-15 51.62 52.30 51.32 52.07 0.0M
2023-12-14 52.02 52.10 50.60 50.63 0.0M
2023-12-13 52.65 53.13 51.48 51.97 0.0M
2023-12-12 51.50 52.32 50.98 51.38 0.0M
2023-12-11 50.35 54.08 48.68 49.90 0.2M
2023-12-08 51.05 51.93 50.18 51.58 0.0M
2023-12-07 49.90 50.98 49.27 49.98 0.0M
2023-12-06 49.87 50.07 49.35 49.77 0.0M
2023-12-05 49.82 49.82 48.85 48.92 0.0M
2023-12-04 50.33 50.33 48.77 49.47 0.0M
2023-12-01 52.07 52.07 49.05 50.30 0.0M
2023-11-30 50.17 51.03 49.52 51.03 0.0M
2023-11-29 52.00 52.00 48.32 49.92 0.1M
2023-11-28 51.25 51.67 50.80 51.60 0.0M
2023-11-24 50.38 51.65 50.37 51.58 0.0M
2023-11-23 51.55 52.08 50.48 51.57 0.0M
2023-11-22 51.45 51.55 49.98 50.93 0.0M
2023-11-21 53.28 54.03 50.33 51.40 0.0M
2023-11-20 52.90 53.80 52.60 52.92 0.0M
2023-11-17 53.38 53.53 52.10 52.10 0.0M
2023-11-16 52.68 53.33 52.38 52.98 0.0M
2023-11-15 53.53 53.75 52.60 53.27 0.0M
2023-11-13 53.33 54.20 52.33 52.62 0.0M
2023-11-12 54.42 54.43 54.35 54.38 0.0M
2023-11-10 53.33 54.67 52.95 53.65 0.0M
2023-11-09 54.17 54.33 52.67 53.67 0.0M
2023-11-08 54.50 54.67 52.47 53.65 0.0M
2023-11-07 52.80 54.58 52.42 54.53 0.0M
2023-11-06 50.72 53.33 50.35 52.22 0.0M
2023-11-03 50.00 51.48 49.65 50.37 0.0M
2023-11-02 51.67 51.67 50.17 50.48 0.0M
2023-11-01 50.80 50.80 49.00 49.32 0.0M
2023-10-31 50.67 51.58 48.75 49.98 0.0M
2023-10-30 50.00 51.30 50.00 51.23 0.0M
2023-10-27 50.52 50.52 49.37 49.37 0.0M
2023-10-26 49.58 49.92 48.80 49.22 0.0M
2023-10-25 50.47 51.27 49.83 50.22 0.0M
2023-10-23 50.55 50.58 50.30 50.47 0.0M
2023-10-20 55.00 55.00 50.12 50.55 0.0M
2023-10-19 50.90 52.88 49.40 51.35 0.0M
2023-10-18 50.73 51.13 49.67 50.33 0.0M
2023-10-17 50.22 51.18 48.90 51.03 0.0M
2023-10-16 50.08 50.13 49.40 49.92 0.0M
2023-10-13 50.40 50.40 47.82 49.93 0.0M
2023-10-12 50.38 51.33 49.70 49.93 0.0M
2023-10-11 49.90 50.68 49.82 50.00 0.0M
2023-10-10 50.43 50.43 48.67 49.32 0.0M
2023-10-09 49.42 50.65 48.92 49.48 0.0M
2023-10-06 50.97 51.33 47.50 51.10 0.0M
2023-10-05 50.12 50.67 49.80 50.58 0.0M
2023-10-04 49.80 50.33 49.12 50.03 0.0M
2023-10-03 50.72 51.25 49.35 50.08 0.0M
2023-09-29 49.98 50.00 49.33 49.52 0.0M
2023-09-28 48.10 49.17 48.02 49.17 0.0M
2023-09-27 48.13 48.37 47.50 47.50 0.0M
2023-09-26 48.97 49.60 47.67 48.13 0.0M
2023-09-25 49.62 49.83 48.47 48.58 0.0M
2023-09-22 50.10 50.12 48.88 49.62 0.0M
2023-09-21 50.42 50.53 49.97 50.10 0.0M
2023-09-20 47.00 51.58 47.00 49.87 0.0M
2023-09-18 50.08 50.10 49.38 49.58 0.0M
2023-09-15 51.60 51.60 50.12 50.20 0.0M
2023-09-14 50.02 50.67 50.00 50.33 0.0M
2023-09-13 48.38 50.33 48.37 48.98 0.0M
2023-09-12 50.90 50.97 48.37 48.95 0.0M
2023-09-11 51.35 54.00 50.43 50.88 0.0M
2023-09-08 52.33 52.33 50.92 50.92 0.0M
2023-09-07 51.78 52.28 51.78 51.80 0.0M
2023-09-06 51.38 51.88 51.32 51.77 0.0M
2023-09-05 51.05 51.92 50.63 51.08 0.0M
2023-09-04 51.68 51.68 49.98 50.33 0.0M
2023-09-01 51.68 52.50 50.88 51.15 0.0M
2023-08-31 50.68 52.25 50.02 51.37 0.0M
2023-08-30 52.18 52.38 50.52 51.25 0.0M
2023-08-29 51.50 52.32 50.33 52.15 0.0M
2023-08-28 50.70 52.67 50.70 52.35 0.0M
2023-08-25 51.60 52.53 50.68 50.70 0.0M
2023-08-24 52.10 52.25 51.68 52.25 0.0M
2023-08-23 52.67 53.35 52.33 53.23 0.0M
2023-08-22 51.67 52.80 51.60 52.67 0.0M
2023-08-21 51.35 55.78 50.02 50.80 0.1M
2023-08-18 49.10 49.62 48.42 49.17 0.0M
2023-08-17 50.90 52.48 49.17 49.65 0.0M
2023-08-16 50.80 51.63 50.62 51.62 0.0M
2023-08-14 53.62 53.62 51.05 51.67 0.0M
2023-08-11 53.83 53.85 52.58 53.62 0.0M
2023-08-10 53.33 54.10 53.12 53.13 0.0M
2023-08-09 54.27 54.43 53.33 53.33 0.0M
2023-08-08 54.50 54.87 53.75 53.75 0.0M
2023-08-07 54.20 55.12 52.32 54.52 0.0M
2023-08-04 55.83 55.83 53.35 53.62 0.0M
2023-08-03 55.37 55.78 53.27 54.47 0.0M
2023-08-02 53.60 54.93 53.60 54.38 0.0M
2023-08-01 52.67 54.10 52.62 53.82 0.0M
2023-07-31 51.72 53.97 51.72 52.57 0.0M
2023-07-28 51.77 52.70 51.20 51.85 0.0M
2023-07-27 51.67 52.00 50.28 51.85 0.0M
2023-07-26 48.35 51.67 48.35 50.53 0.0M
2023-07-25 50.27 51.63 49.75 51.23 0.0M
2023-07-24 49.30 50.73 49.30 50.00 0.0M
2023-07-21 48.63 49.28 41.70 48.42 0.0M
2023-07-20 49.08 49.30 48.05 48.77 0.0M
2023-07-19 49.67 50.83 49.23 49.78 0.0M
2023-07-18 49.03 49.67 49.03 49.53 0.0M
2023-07-17 49.63 49.63 47.35 48.33 0.0M
2023-07-14 49.13 50.00 48.97 48.98 0.0M
2023-07-13 49.47 50.00 48.68 49.83 0.0M
2023-07-12 49.12 49.65 48.67 48.82 0.0M
2023-07-11 50.17 50.17 48.37 49.43 0.0M
2023-07-10 49.37 50.00 49.08 49.28 0.0M
2023-07-07 50.33 51.07 48.12 48.93 0.0M
2023-07-06 51.60 51.60 48.87 49.38 0.0M
2023-07-05 51.95 51.95 49.37 49.47 0.0M
2023-07-04 52.45 52.45 49.77 50.57 0.0M
2023-07-03 51.43 53.33 51.38 53.08 0.0M
2023-06-30 49.95 51.98 49.63 51.58 0.0M
2023-06-28 50.95 58.23 50.67 51.23 0.0M
2023-06-27 48.68 49.35 47.80 48.53 0.0M
2023-06-26 49.78 50.25 48.35 48.67 0.0M
2023-06-23 51.00 51.63 49.32 50.75 0.0M
2023-06-22 52.33 52.33 49.33 50.78 0.0M
2023-06-21 52.40 52.48 47.83 52.27 0.0M
2023-06-20 53.00 54.03 50.33 52.88 0.0M
2023-06-19 54.95 55.93 53.28 54.33 0.0M
2023-06-16 55.85 55.90 54.50 54.50 0.0M
2023-06-15 55.15 56.28 54.45 55.60 0.0M
2023-06-14 55.85 56.42 54.67 55.70 0.0M
2023-06-13 56.68 56.68 52.17 55.03 0.0M
2023-06-12 56.03 57.40 55.37 56.68 0.0M
2023-06-09 55.93 57.30 55.77 56.48 0.0M
2023-06-08 57.28 57.28 55.13 55.67 0.0M
2023-06-07 56.62 57.97 54.90 57.33 0.0M
2023-06-06 56.67 56.67 55.35 55.67 0.0M
2023-06-05 53.67 62.52 53.67 53.72 0.0M
2023-06-02 56.32 58.33 56.00 56.18 0.0M
2023-06-01 58.08 58.08 56.00 56.62 0.0M
2023-05-31 57.42 58.70 56.00 57.92 0.0M
2023-05-30 56.63 58.33 55.07 57.88 0.0M
2023-05-29 58.38 58.42 56.37 56.40 0.0M
2023-05-26 62.27 62.67 57.67 58.20 0.0M
2023-05-25 59.17 61.00 59.17 59.43 0.0M
2023-05-24 57.22 59.05 57.20 59.05 0.0M
2023-05-23 53.67 57.58 53.67 57.05 0.0M
2023-05-22 56.67 59.18 54.35 55.32 0.0M
2023-05-19 59.33 60.23 56.28 58.30 0.0M
2023-05-18 58.15 60.08 57.68 57.68 0.0M
2023-05-17 61.90 61.90 56.05 56.60 0.0M
2023-05-16 61.67 69.77 61.67 63.52 0.1M
2023-05-15 48.17 58.27 48.07 58.27 0.0M
2023-05-12 48.60 50.22 47.52 48.57 0.0M
2023-05-11 47.83 50.00 47.27 48.47 0.0M
2023-05-10 46.67 50.00 46.05 47.73 0.1M
2023-05-09 46.23 46.63 44.58 46.63 0.0M
2023-05-08 45.83 47.67 44.85 46.88 0.0M
2023-05-05 44.92 45.25 44.92 44.92 0.0M
2023-05-04 46.03 46.67 44.35 45.67 0.0M
2023-05-03 46.33 46.85 45.93 46.62 0.0M
2023-05-02 47.80 47.80 45.03 45.63 0.0M
2023-04-28 48.05 48.92 47.12 47.80 0.0M
2023-04-27 49.33 49.35 47.52 47.68 0.0M
2023-04-26 47.60 49.17 47.60 48.67 0.0M
2023-04-25 47.75 48.73 47.75 48.67 0.0M
2023-04-24 48.53 49.55 45.32 47.98 0.0M
2023-04-21 48.38 49.62 47.02 48.17 0.0M
2023-04-20 48.25 49.77 47.80 48.92 0.0M
2023-04-19 48.32 48.93 46.67 48.32 0.1M
2023-04-18 48.17 48.93 46.72 48.40 0.0M
2023-04-17 48.08 48.93 46.38 48.85 0.0M
2023-04-13 49.02 50.02 47.68 48.70 0.0M
2023-04-12 48.83 49.63 47.90 48.20 0.0M
2023-04-11 49.48 50.02 47.68 48.37 0.0M
2023-04-10 49.70 50.48 49.10 49.95 0.0M
2023-04-06 49.83 52.30 49.03 49.37 0.0M
2023-04-05 46.43 51.07 44.65 50.82 0.0M
2023-04-03 45.93 46.43 44.40 46.43 0.0M
2023-03-31 44.33 46.30 43.68 45.10 0.0M
2023-03-29 44.67 44.67 42.92 43.62 0.0M
2023-03-28 43.02 45.93 42.83 43.47 0.0M
2023-03-27 46.33 46.33 42.10 43.33 0.0M
2023-03-24 46.10 46.95 45.27 46.45 0.0M
2023-03-23 42.67 47.20 42.50 46.08 0.0M
2023-03-22 44.33 44.67 41.70 44.47 0.0M
2023-03-21 44.00 45.05 42.83 43.32 0.0M
2023-03-20 46.00 46.00 40.77 43.63 0.0M
2023-03-17 44.83 45.58 44.12 44.27 0.0M
2023-03-16 46.68 46.87 43.50 44.38 0.0M
2023-03-15 47.23 48.33 45.25 46.43 0.0M
2023-03-14 47.58 47.60 47.00 47.00 0.0M
2023-03-13 47.25 48.35 46.00 46.75 0.0M
2023-03-10 46.93 48.32 46.32 47.98 0.0M
2023-03-09 47.57 48.33 47.57 48.33 0.0M
2023-03-08 47.02 48.35 47.02 48.35 0.0M
2023-03-06 47.92 48.00 45.82 47.02 0.0M
2023-03-03 48.75 48.88 46.32 46.52 0.0M
2023-03-02 46.00 49.93 45.33 48.58 0.0M
2023-03-01 44.93 47.23 44.93 46.93 0.0M
2023-02-28 44.28 46.05 42.42 42.95 0.0M
2023-02-27 43.50 46.67 40.28 44.43 0.0M
2023-02-24 48.33 48.33 42.92 44.57 0.0M
2023-02-23 45.38 45.68 42.00 44.02 0.0M
2023-02-22 46.20 46.23 45.33 45.33 0.0M
2023-02-21 47.75 50.00 46.20 46.20 0.0M
2023-02-20 48.30 48.40 47.00 47.42 0.0M
2023-02-17 48.27 48.52 47.22 47.45 0.0M
2023-02-16 48.65 50.23 46.58 48.97 0.0M
2023-02-15 48.33 50.00 47.52 49.67 0.0M
2023-02-14 46.67 48.95 45.00 47.78 0.0M
2023-02-13 47.90 47.90 47.90 47.90 0.0M
2023-02-10 47.68 48.10 47.68 48.10 0.0M
2023-02-09 51.43 51.43 47.22 47.92 0.0M
2023-02-08 49.67 51.67 45.72 50.70 0.2M
2023-02-07 48.12 49.05 47.67 48.67 0.0M
2023-02-06 48.33 48.50 47.77 47.77 0.0M
2023-02-03 48.28 50.27 48.28 50.27 0.0M
2023-02-02 49.20 49.20 47.88 47.88 0.0M
2023-02-01 50.00 50.33 47.33 47.33 0.0M
2023-01-31 49.00 49.60 48.93 49.60 0.0M
2023-01-30 49.98 49.98 47.33 47.33 0.0M
2023-01-27 50.98 50.98 48.60 48.60 0.0M
2023-01-25 51.62 51.62 50.67 51.13 0.0M
2023-01-24 51.65 51.65 50.00 50.85 0.0M
2023-01-23 51.53 52.33 51.00 51.13 0.0M
2023-01-20 52.10 52.85 51.67 51.75 0.0M
2023-01-19 52.52 52.77 51.25 52.15 0.0M
2023-01-18 52.32 52.87 52.22 52.62 0.0M
2023-01-17 52.80 53.33 51.98 52.43 0.0M
2023-01-16 52.67 52.80 51.80 52.80 0.0M
2023-01-13 52.67 52.67 49.37 51.38 0.0M
2023-01-12 47.07 50.67 47.07 50.65 0.0M
2023-01-11 50.43 50.43 48.92 49.18 0.0M
2023-01-10 50.38 50.58 49.00 50.58 0.0M
2023-01-09 50.77 50.77 49.65 50.38 0.0M
2023-01-06 49.57 51.18 48.27 50.55 0.0M
2023-01-05 47.33 50.85 47.33 50.58 0.0M
2023-01-04 51.48 53.05 48.33 48.43 0.0M
2023-01-03 47.75 50.53 47.73 50.53 0.0M
2023-01-02 51.02 51.02 47.27 48.13 0.0M