Price Data Selection & Download
Diligent Media Corporation Share Price All Time Records & Statistics (Dec 2017 - May 2026)
2015 daily OHLCV records on NSE from Dec. 2017 to May 2026. For live price, key ratios and fundamentals, see DNAMEDIA share price screener.
Share Price All Time High
₹14.40
January 01, 2018
NSE Exchange
Share Price All Time Low
₹0.20
March 25, 2020
NSE Exchange
Highest Volume Trading Day
5,034,797
August 07, 2025 • ₹5.47
NSE Exchange
Share Price History Data (Dec 2017 - May 2026)
DNAMEDIA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹3.04 | ₹3.04 | ₹2.91 | ₹2.99 | 50,524 |
| 2026-05-26 | ₹2.93 | ₹3.02 | ₹2.87 | ₹2.94 | 7,005 |
| 2026-05-25 | ₹2.91 | ₹3.02 | ₹2.91 | ₹2.93 | 101,682 |
| 2026-05-22 | ₹2.95 | ₹3.07 | ₹2.91 | ₹2.99 | 26,073 |
| 2026-05-21 | ₹2.90 | ₹3.08 | ₹2.90 | ₹3.00 | 20,499 |
| 2026-05-20 | ₹3.06 | ₹3.06 | ₹2.81 | ₹3.02 | 47,743 |
| 2026-05-19 | ₹2.99 | ₹3.05 | ₹2.91 | ₹2.99 | 24,570 |
| 2026-05-18 | ₹2.99 | ₹3.35 | ₹2.90 | ₹2.99 | 30,010 |
| 2026-05-15 | ₹3.05 | ₹3.05 | ₹2.90 | ₹2.97 | 19,272 |
| 2026-05-14 | ₹2.85 | ₹3.11 | ₹2.85 | ₹2.95 | 129,001 |
| 2026-05-13 | ₹2.96 | ₹2.96 | ₹2.80 | ₹2.81 | 33,515 |
| 2026-05-12 | ₹2.92 | ₹2.99 | ₹2.85 | ₹2.90 | 37,833 |
| 2026-05-11 | ₹3.00 | ₹3.00 | ₹2.90 | ₹2.92 | 57,124 |
| 2026-05-08 | ₹2.98 | ₹3.04 | ₹2.89 | ₹2.95 | 53,665 |
| 2026-05-07 | ₹3.10 | ₹3.11 | ₹2.91 | ₹2.98 | 76,788 |
| 2026-05-06 | ₹2.90 | ₹3.06 | ₹2.90 | ₹3.04 | 45,701 |
| 2026-05-05 | ₹3.00 | ₹3.06 | ₹2.96 | ₹2.96 | 40,727 |
| 2026-05-04 | ₹3.06 | ₹3.20 | ₹2.96 | ₹3.01 | 48,032 |
| 2026-04-30 | ₹3.06 | ₹3.06 | ₹2.91 | ₹3.00 | 38,011 |
| 2026-04-29 | ₹3.06 | ₹3.06 | ₹2.91 | ₹2.95 | 44,556 |
| 2026-04-28 | ₹3.06 | ₹3.06 | ₹2.95 | ₹2.99 | 59,183 |
| 2026-04-27 | ₹3.09 | ₹3.14 | ₹2.94 | ₹2.97 | 81,239 |
| 2026-04-24 | ₹3.13 | ₹3.33 | ₹2.98 | ₹3.01 | 113,219 |
| 2026-04-23 | ₹3.28 | ₹3.31 | ₹3.12 | ₹3.13 | 72,392 |
| 2026-04-22 | ₹3.60 | ₹3.60 | ₹3.18 | ₹3.29 | 30,616 |
| 2026-04-21 | ₹3.25 | ₹3.25 | ₹3.13 | ₹3.19 | 19,273 |
| 2026-04-20 | ₹3.17 | ₹3.39 | ₹3.17 | ₹3.20 | 18,532 |
| 2026-04-17 | ₹3.20 | ₹3.36 | ₹3.18 | ₹3.27 | 10,910 |
| 2026-04-16 | ₹3.40 | ₹3.43 | ₹3.20 | ₹3.27 | 74,084 |
| 2026-04-15 | ₹3.22 | ₹3.44 | ₹3.10 | ₹3.31 | 147,545 |
| 2026-04-13 | ₹3.24 | ₹3.24 | ₹3.06 | ₹3.15 | 24,508 |
| 2026-04-10 | ₹3.40 | ₹3.40 | ₹3.10 | ₹3.18 | 42,509 |
| 2026-04-09 | ₹2.99 | ₹3.50 | ₹2.92 | ₹3.15 | 128,806 |
| 2026-04-08 | ₹3.26 | ₹3.40 | ₹2.57 | ₹2.93 | 404,485 |
| 2026-04-07 | ₹2.80 | ₹3.20 | ₹2.80 | ₹3.10 | 87,287 |
| 2026-04-06 | ₹2.71 | ₹2.90 | ₹2.70 | ₹2.88 | 44,198 |
| 2026-04-02 | ₹2.85 | ₹2.85 | ₹2.70 | ₹2.77 | 38,738 |
| 2026-04-01 | ₹2.60 | ₹2.90 | ₹2.55 | ₹2.79 | 111,390 |
| 2026-03-30 | ₹2.51 | ₹2.65 | ₹2.33 | ₹2.46 | 145,164 |
| 2026-03-27 | ₹2.90 | ₹2.96 | ₹2.51 | ₹2.63 | 90,126 |
| 2026-03-25 | ₹2.85 | ₹2.96 | ₹2.74 | ₹2.79 | 137,854 |
| 2026-03-24 | ₹3.17 | ₹3.17 | ₹2.81 | ₹2.95 | 122,482 |
| 2026-03-23 | ₹3.25 | ₹3.34 | ₹2.97 | ₹2.99 | 134,897 |
| 2026-03-20 | ₹3.35 | ₹3.44 | ₹3.25 | ₹3.29 | 29,571 |
| 2026-03-19 | ₹3.48 | ₹3.48 | ₹3.30 | ₹3.31 | 16,522 |
| 2026-03-18 | ₹3.17 | ₹3.54 | ₹3.17 | ₹3.39 | 39,710 |
| 2026-03-17 | ₹3.25 | ₹3.35 | ₹3.17 | ₹3.26 | 24,381 |
| 2026-03-16 | ₹3.16 | ₹3.39 | ₹3.15 | ₹3.25 | 24,830 |
| 2026-03-13 | ₹3.29 | ₹3.48 | ₹3.26 | ₹3.31 | 23,423 |
| 2026-03-12 | ₹3.40 | ₹3.48 | ₹3.29 | ₹3.30 | 64,363 |
| 2026-03-11 | ₹3.40 | ₹3.40 | ₹3.28 | ₹3.36 | 78,386 |
| 2026-03-10 | ₹3.27 | ₹3.40 | ₹3.21 | ₹3.33 | 29,862 |
| 2026-03-09 | ₹3.49 | ₹3.55 | ₹3.27 | ₹3.30 | 22,217 |
| 2026-03-06 | ₹3.38 | ₹3.60 | ₹3.34 | ₹3.41 | 22,852 |
| 2026-03-05 | ₹3.37 | ₹3.39 | ₹3.25 | ₹3.33 | 28,022 |
| 2026-03-04 | ₹3.26 | ₹3.39 | ₹3.25 | ₹3.37 | 33,625 |
| 2026-03-02 | ₹3.38 | ₹3.42 | ₹3.25 | ₹3.33 | 40,803 |
| 2026-02-27 | ₹3.49 | ₹3.49 | ₹3.30 | ₹3.43 | 24,340 |
| 2026-02-26 | ₹3.45 | ₹3.49 | ₹3.41 | ₹3.45 | 11,261 |
| 2026-02-25 | ₹3.49 | ₹3.53 | ₹3.34 | ₹3.38 | 61,839 |
| 2026-02-24 | ₹3.35 | ₹3.49 | ₹3.35 | ₹3.40 | 16,894 |
| 2026-02-23 | ₹3.32 | ₹3.55 | ₹3.32 | ₹3.41 | 18,912 |
| 2026-02-20 | ₹3.44 | ₹3.77 | ₹3.22 | ₹3.40 | 75,673 |
| 2026-02-19 | ₹3.52 | ₹3.98 | ₹3.21 | ₹3.52 | 155,273 |
| 2026-02-18 | ₹3.44 | ₹3.65 | ₹3.44 | ₹3.52 | 40,098 |
| 2026-02-17 | ₹3.50 | ₹3.54 | ₹3.40 | ₹3.51 | 23,439 |
| 2026-02-16 | ₹3.64 | ₹3.64 | ₹3.43 | ₹3.52 | 44,927 |
| 2026-02-13 | ₹3.61 | ₹3.82 | ₹3.45 | ₹3.52 | 115,478 |
| 2026-02-12 | ₹3.87 | ₹3.87 | ₹3.61 | ₹3.67 | 14,807 |
| 2026-02-11 | ₹3.84 | ₹3.95 | ₹3.56 | ₹3.79 | 55,575 |
| 2026-02-10 | ₹3.65 | ₹3.85 | ₹3.52 | ₹3.84 | 60,018 |
| 2026-02-09 | ₹3.50 | ₹3.87 | ₹3.50 | ₹3.65 | 57,610 |
| 2026-02-06 | ₹3.76 | ₹3.89 | ₹3.32 | ₹3.67 | 119,811 |
| 2026-02-05 | ₹3.43 | ₹4.12 | ₹3.43 | ₹3.76 | 507,198 |
| 2026-02-04 | ₹3.50 | ₹3.51 | ₹3.41 | ₹3.45 | 29,303 |
| 2026-02-03 | ₹3.54 | ₹3.59 | ₹3.36 | ₹3.43 | 34,539 |
| 2026-02-02 | ₹3.65 | ₹3.65 | ₹3.36 | ₹3.46 | 20,934 |
| 2026-02-01 | ₹3.26 | ₹3.80 | ₹3.26 | ₹3.55 | 67,075 |
| 2026-01-30 | ₹3.22 | ₹3.34 | ₹3.20 | ₹3.29 | 87,923 |
| 2026-01-29 | ₹3.28 | ₹3.31 | ₹3.25 | ₹3.28 | 29,189 |
| 2026-01-28 | ₹3.26 | ₹3.36 | ₹3.20 | ₹3.31 | 65,779 |
| 2026-01-27 | ₹3.50 | ₹3.69 | ₹3.21 | ₹3.25 | 245,785 |
| 2026-01-23 | ₹3.67 | ₹3.76 | ₹3.07 | ₹3.33 | 298,264 |
| 2026-01-22 | ₹3.99 | ₹3.99 | ₹3.65 | ₹3.67 | 122,398 |
| 2026-01-21 | ₹3.86 | ₹4.10 | ₹3.60 | ₹3.81 | 30,099 |
| 2026-01-20 | ₹4.00 | ₹4.22 | ₹3.82 | ₹3.86 | 101,802 |
| 2026-01-19 | ₹4.35 | ₹4.59 | ₹4.03 | ₹4.14 | 140,943 |
| 2026-01-16 | ₹4.90 | ₹5.09 | ₹4.46 | ₹4.60 | 1,164,485 |
| 2026-01-14 | ₹3.93 | ₹4.46 | ₹3.93 | ₹4.46 | 552,976 |
| 2026-01-13 | ₹3.50 | ₹3.95 | ₹3.35 | ₹3.72 | 71,687 |
| 2026-01-12 | ₹3.60 | ₹3.65 | ₹3.25 | ₹3.34 | 95,233 |
| 2026-01-09 | ₹3.75 | ₹3.75 | ₹3.45 | ₹3.57 | 69,655 |
| 2026-01-08 | ₹3.72 | ₹3.72 | ₹3.62 | ₹3.67 | 29,566 |
| 2026-01-07 | ₹3.73 | ₹3.80 | ₹3.61 | ₹3.72 | 32,230 |
| 2026-01-06 | ₹3.78 | ₹3.80 | ₹3.70 | ₹3.73 | 36,312 |
| 2026-01-05 | ₹3.84 | ₹3.90 | ₹3.70 | ₹3.77 | 55,637 |
| 2026-01-02 | ₹3.89 | ₹3.89 | ₹3.82 | ₹3.84 | 27,673 |
| 2026-01-01 | ₹3.92 | ₹3.92 | ₹3.80 | ₹3.89 | 43,401 |
Diligent Media Corporation Share Price Performance Analysis (Dec 2017 - May 2026)
DNAMEDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.14%
₹3.89 → ₹2.99
Year to Date
Price Volatility
10.99%
Low Volatility
Year to Date
Average Daily Volume
85,779
Year to Date Average
NSE Exchange
Diligent Media Corporation Share Price History – Frequently Asked Questions
Common questions about DNAMEDIA historical data and records. Explore DNAMEDIA value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Diligent Media Corporation (DNAMEDIA)?
The all-time high share price of Diligent Media Corporation was ₹14.4 recorded on January 01, 2018 on the NSE exchange.
What is the all-time low share price of Diligent Media Corporation (DNAMEDIA)?
The all-time low share price of Diligent Media Corporation was ₹0.2 recorded on March 25, 2020 on the NSE exchange.
How can I download DNAMEDIA historical share price data?
You can download Diligent Media Corporation 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 DNAMEDIA shares?
The highest trading volume day for Diligent Media Corporation was 5,034,797 shares traded on August 07, 2025 on the NSE exchange, with share price at ₹5.47.