Price Data Selection & Download
DJ Mediaprint & Logistics Share Price All Time Records & Statistics (Dec 2022 - Oct 2026)
879 daily OHLCV records on NSE from Dec. 2022 to Oct. 2026. For live price, key ratios and fundamentals, see DJ Mediaprint & Logistics share price today.
Share Price All Time High
₹209.70
December 19, 2024
NSE Exchange
Share Price All Time Low
₹40.05
February 27, 2023
NSE Exchange
Highest Volume Trading Day
2,333,221
August 24, 2026 • ₹86.92
NSE Exchange
Share Price History Data (Dec 2022 - Oct 2026)
DJML daily open, high, low, close and volume (OHLCV) on NSE — 127 records.
Total Records
127
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹73.05 | ₹74.20 | ₹72.61 | ₹73.87 | 64,590 |
| 2026-10-05 | ₹73.15 | ₹74.19 | ₹70.41 | ₹73.11 | 52,415 |
| 2026-10-01 | ₹72.15 | ₹73.10 | ₹71.13 | ₹72.61 | 76,710 |
| 2026-09-30 | ₹70.91 | ₹72.90 | ₹70.91 | ₹71.82 | 96,040 |
| 2026-09-29 | ₹70.63 | ₹72.79 | ₹70.20 | ₹71.62 | 40,710 |
| 2026-09-28 | ₹70.53 | ₹72.10 | ₹69.93 | ₹71.35 | 175,786 |
| 2026-09-25 | ₹74.05 | ₹75.99 | ₹70.05 | ₹71.85 | 75,725 |
| 2026-09-24 | ₹70.70 | ₹76.19 | ₹70.70 | ₹74.44 | 85,690 |
| 2026-09-23 | ₹74.30 | ₹74.90 | ₹71.25 | ₹72.70 | 112,048 |
| 2026-09-22 | ₹75.00 | ₹78.00 | ₹73.51 | ₹74.45 | 234,675 |
| 2026-09-21 | ₹76.50 | ₹79.00 | ₹74.85 | ₹76.15 | 31,884 |
| 2026-09-18 | ₹79.09 | ₹81.30 | ₹77.01 | ₹77.65 | 19,162 |
| 2026-09-17 | ₹78.11 | ₹79.80 | ₹76.53 | ₹78.28 | 63,008 |
| 2026-09-16 | ₹79.85 | ₹80.29 | ₹75.60 | ₹78.14 | 95,259 |
| 2026-09-15 | ₹82.97 | ₹83.59 | ₹76.64 | ₹78.66 | 92,791 |
| 2026-09-11 | ₹83.00 | ₹83.00 | ₹80.11 | ₹82.39 | 53,632 |
| 2026-09-10 | ₹84.00 | ₹84.95 | ₹79.70 | ₹81.75 | 104,674 |
| 2026-09-09 | ₹74.67 | ₹82.90 | ₹74.67 | ₹82.03 | 227,969 |
| 2026-09-08 | ₹74.48 | ₹77.00 | ₹72.68 | ₹76.08 | 156,457 |
| 2026-09-07 | ₹75.64 | ₹76.99 | ₹73.51 | ₹75.07 | 102,035 |
| 2026-09-04 | ₹70.71 | ₹76.90 | ₹70.71 | ₹75.64 | 234,263 |
| 2026-09-03 | ₹72.94 | ₹73.00 | ₹68.91 | ₹70.71 | 180,069 |
| 2026-09-02 | ₹70.12 | ₹73.48 | ₹69.41 | ₹72.22 | 147,754 |
| 2026-09-01 | ₹71.23 | ₹72.63 | ₹68.25 | ₹71.92 | 115,318 |
| 2026-08-31 | ₹71.99 | ₹73.29 | ₹70.11 | ₹71.63 | 140,150 |
| 2026-08-28 | ₹72.90 | ₹76.08 | ₹67.57 | ₹72.19 | 212,993 |
| 2026-08-27 | ₹76.00 | ₹76.00 | ₹72.02 | ₹73.08 | 182,313 |
| 2026-08-26 | ₹73.50 | ₹77.00 | ₹70.61 | ₹75.16 | 492,250 |
| 2026-08-25 | ₹81.00 | ₹81.00 | ₹71.15 | ₹73.26 | 2,170,369 |
| 2026-08-24 | ₹109.80 | ₹115.25 | ₹86.92 | ₹86.92 | 2,333,221 |
| 2026-08-21 | ₹104.70 | ₹109.70 | ₹102.01 | ₹108.64 | 536,749 |
| 2026-08-20 | ₹104.30 | ₹106.27 | ₹101.00 | ₹101.95 | 180,671 |
| 2026-08-19 | ₹109.50 | ₹109.50 | ₹102.10 | ₹104.92 | 137,976 |
| 2026-08-18 | ₹103.55 | ₹106.67 | ₹103.55 | ₹105.46 | 166,705 |
| 2026-08-17 | ₹114.00 | ₹114.00 | ₹104.25 | ₹107.44 | 231,759 |
| 2026-08-14 | ₹115.00 | ₹115.00 | ₹101.20 | ₹106.78 | 476,551 |
| 2026-08-13 | ₹103.10 | ₹106.99 | ₹98.80 | ₹104.69 | 321,018 |
| 2026-08-12 | ₹109.59 | ₹110.37 | ₹101.10 | ₹103.58 | 187,294 |
| 2026-08-11 | ₹110.95 | ₹111.08 | ₹107.25 | ₹108.51 | 78,369 |
| 2026-08-10 | ₹112.00 | ₹113.93 | ₹109.35 | ₹111.29 | 85,252 |
| 2026-08-07 | ₹110.55 | ₹113.98 | ₹109.72 | ₹112.88 | 292,316 |
| 2026-08-06 | ₹106.70 | ₹111.50 | ₹104.43 | ₹110.78 | 407,091 |
| 2026-08-05 | ₹112.98 | ₹116.00 | ₹100.25 | ₹105.05 | 1,734,711 |
| 2026-08-04 | ₹113.70 | ₹114.17 | ₹110.00 | ₹110.75 | 83,210 |
| 2026-08-03 | ₹114.30 | ₹115.86 | ₹111.10 | ₹112.58 | 203,464 |
| 2026-07-31 | ₹115.90 | ₹117.49 | ₹111.86 | ₹114.81 | 463,306 |
| 2026-07-30 | ₹114.49 | ₹116.43 | ₹112.65 | ₹115.79 | 409,422 |
| 2026-07-29 | ₹116.95 | ₹117.90 | ₹112.26 | ₹115.47 | 346,441 |
| 2026-07-28 | ₹114.40 | ₹117.88 | ₹113.96 | ₹117.14 | 418,570 |
| 2026-07-27 | ₹115.75 | ₹115.94 | ₹112.66 | ₹114.49 | 367,828 |
| 2026-07-24 | ₹110.90 | ₹116.00 | ₹108.66 | ₹114.39 | 389,557 |
| 2026-07-23 | ₹109.90 | ₹113.90 | ₹106.26 | ₹109.39 | 380,256 |
| 2026-07-22 | ₹107.65 | ₹108.99 | ₹106.41 | ₹108.38 | 343,305 |
| 2026-07-21 | ₹106.12 | ₹108.24 | ₹104.91 | ₹107.84 | 370,243 |
| 2026-07-20 | ₹108.90 | ₹108.90 | ₹105.00 | ₹106.66 | 477,069 |
| 2026-07-17 | ₹106.00 | ₹107.44 | ₹104.75 | ₹106.68 | 379,306 |
| 2026-07-16 | ₹100.95 | ₹106.88 | ₹99.22 | ₹105.21 | 409,540 |
| 2026-07-15 | ₹100.80 | ₹102.71 | ₹96.27 | ₹101.01 | 392,675 |
| 2026-07-14 | ₹107.71 | ₹109.20 | ₹100.62 | ₹100.95 | 134,108 |
| 2026-07-13 | ₹111.41 | ₹115.68 | ₹107.01 | ₹111.80 | 473,774 |
| 2026-07-10 | ₹115.00 | ₹118.50 | ₹110.20 | ₹113.33 | 506,508 |
| 2026-07-09 | ₹106.90 | ₹115.98 | ₹105.99 | ₹115.05 | 539,417 |
| 2026-07-08 | ₹119.75 | ₹121.85 | ₹108.55 | ₹108.55 | 402,775 |
| 2026-07-07 | ₹117.60 | ₹122.50 | ₹115.66 | ₹120.61 | 738,839 |
| 2026-07-06 | ₹121.41 | ₹122.50 | ₹117.10 | ₹119.00 | 227,426 |
| 2026-07-03 | ₹118.65 | ₹124.80 | ₹118.37 | ₹121.87 | 713,066 |
| 2026-07-02 | ₹112.90 | ₹119.50 | ₹112.50 | ₹118.82 | 437,464 |
| 2026-07-01 | ₹115.85 | ₹117.89 | ₹110.51 | ₹113.32 | 326,657 |
| 2026-06-30 | ₹117.49 | ₹117.99 | ₹113.41 | ₹115.26 | 566,761 |
| 2026-06-29 | ₹115.91 | ₹117.75 | ₹112.86 | ₹115.39 | 351,832 |
| 2026-06-25 | ₹115.00 | ₹119.00 | ₹113.05 | ₹117.11 | 413,955 |
| 2026-06-24 | ₹116.75 | ₹117.63 | ₹109.42 | ₹113.17 | 688,759 |
| 2026-06-23 | ₹116.10 | ₹118.84 | ₹114.61 | ₹116.76 | 472,021 |
| 2026-06-22 | ₹116.68 | ₹119.29 | ₹114.47 | ₹116.89 | 456,557 |
| 2026-06-19 | ₹115.90 | ₹117.66 | ₹111.62 | ₹116.74 | 537,888 |
| 2026-06-18 | ₹112.06 | ₹114.96 | ₹111.00 | ₹114.56 | 534,228 |
| 2026-06-17 | ₹107.45 | ₹111.59 | ₹105.08 | ₹111.27 | 428,229 |
| 2026-06-16 | ₹114.00 | ₹115.99 | ₹104.32 | ₹106.42 | 783,469 |
| 2026-06-15 | ₹114.74 | ₹116.94 | ₹112.00 | ₹114.73 | 309,468 |
| 2026-06-12 | ₹108.10 | ₹114.85 | ₹107.21 | ₹113.47 | 743,044 |
| 2026-06-11 | ₹112.00 | ₹112.00 | ₹106.60 | ₹108.32 | 356,842 |
| 2026-06-10 | ₹109.00 | ₹112.05 | ₹108.01 | ₹109.32 | 355,503 |
| 2026-06-09 | ₹107.00 | ₹109.90 | ₹106.30 | ₹107.25 | 434,654 |
| 2026-06-08 | ₹110.86 | ₹111.20 | ₹105.40 | ₹107.00 | 429,063 |
| 2026-06-05 | ₹105.00 | ₹112.79 | ₹104.30 | ₹111.29 | 728,248 |
| 2026-06-04 | ₹103.35 | ₹105.95 | ₹101.93 | ₹104.76 | 373,968 |
| 2026-06-03 | ₹103.94 | ₹105.89 | ₹100.35 | ₹103.36 | 196,821 |
| 2026-06-02 | ₹106.95 | ₹107.78 | ₹103.33 | ₹104.14 | 314,723 |
| 2026-06-01 | ₹108.80 | ₹108.80 | ₹101.31 | ₹104.85 | 308,573 |
| 2026-05-29 | ₹106.02 | ₹108.45 | ₹102.00 | ₹105.18 | 614,684 |
| 2026-05-27 | ₹104.50 | ₹108.00 | ₹103.00 | ₹106.02 | 585,472 |
| 2026-05-26 | ₹101.40 | ₹103.15 | ₹97.11 | ₹102.86 | 427,050 |
| 2026-05-25 | ₹97.85 | ₹98.99 | ₹94.64 | ₹98.58 | 237,179 |
| 2026-05-22 | ₹97.39 | ₹98.50 | ₹94.69 | ₹96.99 | 641,944 |
| 2026-05-21 | ₹101.00 | ₹101.00 | ₹95.22 | ₹97.39 | 571,293 |
| 2026-05-20 | ₹97.75 | ₹98.71 | ₹93.02 | ₹96.58 | 458,610 |
| 2026-05-19 | ₹96.00 | ₹97.83 | ₹94.01 | ₹95.45 | 420,589 |
| 2026-05-18 | ₹96.00 | ₹96.40 | ₹91.50 | ₹95.37 | 50,042 |
| 2026-05-15 | ₹96.50 | ₹96.50 | ₹93.10 | ₹94.59 | 10,558 |
| 2026-05-14 | ₹96.50 | ₹96.50 | ₹93.01 | ₹94.02 | 9,101 |
| 2026-05-13 | ₹94.95 | ₹94.95 | ₹91.75 | ₹93.83 | 4,901 |
| 2026-05-12 | ₹98.30 | ₹98.30 | ₹92.15 | ₹93.23 | 10,266 |
| 2026-02-05 | ₹86.50 | ₹90.43 | ₹85.71 | ₹88.26 | 503,909 |
| 2026-02-04 | ₹78.76 | ₹88.40 | ₹77.80 | ₹87.80 | 655,817 |
| 2026-02-03 | ₹78.80 | ₹80.59 | ₹75.99 | ₹80.11 | 498,796 |
| 2026-02-02 | ₹78.00 | ₹78.00 | ₹71.35 | ₹76.19 | 231,180 |
| 2026-02-01 | ₹74.32 | ₹75.28 | ₹71.50 | ₹74.07 | 180,883 |
| 2026-01-30 | ₹71.55 | ₹74.28 | ₹71.10 | ₹73.95 | 217,386 |
| 2026-01-29 | ₹74.00 | ₹74.00 | ₹72.02 | ₹72.65 | 111,437 |
| 2026-01-28 | ₹72.00 | ₹74.69 | ₹72.00 | ₹74.06 | 140,746 |
| 2026-01-27 | ₹75.22 | ₹77.97 | ₹70.90 | ₹73.67 | 367,086 |
| 2026-01-23 | ₹70.00 | ₹77.47 | ₹69.71 | ₹73.99 | 263,394 |
| 2026-01-22 | ₹69.90 | ₹71.99 | ₹68.00 | ₹71.01 | 248,005 |
| 2026-01-21 | ₹71.31 | ₹71.73 | ₹68.11 | ₹70.01 | 271,356 |
| 2026-01-20 | ₹69.75 | ₹73.40 | ₹69.75 | ₹72.94 | 163,612 |
| 2026-01-19 | ₹73.08 | ₹74.00 | ₹71.38 | ₹72.43 | 359,128 |
| 2026-01-16 | ₹71.25 | ₹74.79 | ₹67.00 | ₹72.50 | 239,907 |
| 2026-01-14 | ₹70.00 | ₹74.79 | ₹69.44 | ₹71.95 | 553,849 |
| 2026-01-13 | ₹70.84 | ₹70.84 | ₹69.00 | ₹70.20 | 107,888 |
| 2026-01-12 | ₹70.84 | ₹71.00 | ₹66.60 | ₹70.84 | 547,547 |
| 2026-01-09 | ₹67.95 | ₹71.74 | ₹63.22 | ₹70.28 | 721,243 |
| 2026-01-08 | ₹69.80 | ₹70.00 | ₹62.20 | ₹64.57 | 371,075 |
| 2026-01-07 | ₹71.52 | ₹72.50 | ₹69.24 | ₹69.80 | 162,362 |
| 2026-01-06 | ₹73.60 | ₹73.60 | ₹70.05 | ₹71.52 | 44,500 |
| 2026-01-05 | ₹70.74 | ₹73.50 | ₹70.61 | ₹73.09 | 151,328 |
| 2026-01-02 | ₹68.31 | ₹71.48 | ₹67.53 | ₹70.46 | 113,581 |
| 2026-01-01 | ₹69.09 | ₹69.38 | ₹68.25 | ₹68.69 | 71,180 |
DJ Mediaprint & Logistics Share Price Performance Analysis (Dec 2022 - Oct 2026)
DJML price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+7.54%
₹68.69 → ₹73.87
Year to Date
Price Volatility
19.09%
Medium Volatility
Year to Date
Average Daily Volume
346,962
Year to Date Average
NSE Exchange
DJ Mediaprint & Logistics Share Price History – Frequently Asked Questions
Common questions about DJML historical data and records. Review DJML price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of DJ Mediaprint & Logistics (DJML)?
The all-time high share price of DJ Mediaprint & Logistics was ₹209.7 recorded on December 19, 2024 on the NSE exchange.
What is the all-time low share price of DJ Mediaprint & Logistics (DJML)?
The all-time low share price of DJ Mediaprint & Logistics was ₹40.05 recorded on February 27, 2023 on the NSE exchange.
How can I download DJML historical share price data?
You can download DJ Mediaprint & Logistics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DJML shares?
The highest trading volume day for DJ Mediaprint & Logistics was 2,333,221 shares traded on August 24, 2026 on the NSE exchange, with share price at ₹86.92.