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

20 Aug 2025

LAST: 4.750	CHANGE: 0.10	OPEN: 4.650	HIGH: 4.930	ASK: 0.000	VOLUME: 68.3K
LAST: 4.750	CHG(%): 2.15	PREV: 4.650	LOW: 4.650	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
20 Aug 25	4.650	4.930	4.650	4.750	68.3K
19 Aug 25	4.600	4.740	4.450	4.650	140.4K
18 Aug 25	4.330	4.990	4.330	4.700	111K
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

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:

4.750