NSE, DNAMEDIA End of Day and Historical Stock Data []

14 Aug 2025

LAST: 4.740	CHANGE: 0.25	OPEN: 5.090	HIGH: 5.090	ASK: 0.000	VOLUME: 93.2K
LAST: 4.740	CHG(%): 5.01	PREV: 4.990	LOW: 4.700	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	5.090	5.090	4.700	4.740	93.2K
12 Aug 25	5.240	5.240	4.930	4.990	191.6K
11 Aug 25	5.060	5.200	4.900	5.020	223.7K
08 Aug 25	5.240	5.250	4.900	5.060	590.5K
07 Aug 25	5.570	5.860	5.020	5.470	5.02M
06 Aug 25	4.290	4.890	4.000	4.890	1.86M
05 Aug 25	4.260	4.500	4.020	4.080	187.9K
04 Aug 25	4.350	4.480	4.250	4.260	98.5K
01 Aug 25	4.790	4.790	4.310	4.420	144.6K
31 Jul 25	4.730	4.800	4.550	4.640	280.9K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.740