Diligent Media Corporation share price history

NSE: DNAMEDIABSE: 540789MediaSmall Cap

Diligent Media Corporation Limited · Face value ₹1 · Listed Dec 2017

₹2.34₹0.07 (2.90%)BSE ₹2.43

Share price at the NSE close on 28 Oct 2026. Previous close ₹2.41.

28 Oct: open ₹2.48, high ₹2.48, low ₹2.22

52-week range of traded prices to 28 Oct 2026

₹2.17Low, 17 Sep 2026₹5.09High, 16 Jan 2026

Under NSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹28 Cr3,650th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −0.3%
Debt to equity: Net worth zero or below
Volume, NSE: 1,64,53668.5% delivered

Diligent Media Corporation share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Diligent Media Corporation's share price is on record from 11 Dec 2017, when it closed at ₹9.50, to 28 Oct 2026. Its highest close was ₹13.90 on 29 Dec 2017 and its lowest ₹0.25 on 17 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.34	−39.4%	4.60	2.27	3.92	5.09	2.17	1,31,90,371
2025	3.86	−39.6%	6.99	3.86	6.79	7.17	3.76	3,76,25,235
2024	6.39	+25.3%	8.48	4.10	5.00	8.84	4.00	3,72,63,145
2023	5.10	+45.7%	6.00	2.15	3.50	6.30	2.10	3,45,72,093
2022	3.50	+45.8%	4.80	1.75	2.30	5.00	1.75	2,26,35,620
2021	2.40	+336.4%	4.25	0.60	0.50	4.45	0.50	2,52,56,854
2020	0.55	+22.2%	0.85	0.25	0.45	0.90	0.20	78,96,551
2019	0.45	−92.6%	7.15	0.30	6.65	7.25	0.30	1,19,62,550
2018	6.05	−56.5%	13.75	3.65	14.40	14.40	3.55	1,32,07,403
2017	13.90	–	13.90	7.10	10.00	13.90	6.75	82,83,942

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 11 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.34	−4.1%	2.45	2.69	2.22	7,18,772
Sep 2026	2.44	−8.3%	2.58	2.79	2.17	8,61,478
Aug 2026	2.66	−6.0%	2.76	3.15	2.28	13,64,518
Jul 2026	2.83	+4.0%	2.68	3.18	2.68	9,28,740
Jun 2026	2.72	−7.2%	2.90	3.15	2.57	8,62,317
May 2026	2.93	−2.3%	3.06	3.35	2.80	8,97,934
Apr 2026	3.00	+22.0%	2.60	3.60	2.55	15,91,481
Mar 2026	2.46	−28.3%	3.38	3.60	2.33	11,09,090
Feb 2026	3.43	+4.3%	3.26	4.12	3.21	15,55,004
Jan 2026	3.29	−14.8%	3.92	5.09	3.07	33,01,037
Dec 2025	3.86	−4.9%	4.14	4.25	3.76	6,70,227
Nov 2025	4.06	−4.0%	4.27	4.50	3.96	9,87,833
Oct 2025	4.23	−6.6%	4.80	4.80	3.90	11,90,598
Sep 2025	4.53	−1.9%	4.60	5.44	4.02	43,16,569
Aug 2025	4.62	−0.4%	4.79	5.86	4.00	91,39,867
Jul 2025	4.64	−5.7%	4.90	5.70	4.55	27,98,773
Jun 2025	4.92	−8.0%	5.33	5.60	4.67	15,47,906
May 2025	5.35	+7.9%	4.96	5.95	4.21	35,24,091
Apr 2025	4.96	+1.8%	4.84	5.20	4.50	12,76,821
Mar 2025	4.87	−6.9%	5.23	5.71	4.71	16,37,883
Feb 2025	5.23	−5.4%	5.95	6.91	5.06	33,68,203
Jan 2025	5.53	−13.5%	6.79	7.17	5.06	71,66,464
Dec 2024	6.39	+27.5%	5.06	6.70	4.90	71,05,235
Nov 2024	5.01	+3.1%	5.04	5.83	4.75	18,27,295
Oct 2024	4.86	−14.7%	5.64	5.82	4.57	16,76,489
Sep 2024	5.70	−10.8%	6.26	6.72	5.32	20,43,203
Aug 2024	6.39	+4.1%	6.44	8.84	6.39	59,23,778
Jul 2024	6.14	+22.8%	4.85	6.14	4.76	58,25,871
Jun 2024	5.00	+13.6%	4.60	6.54	4.14	62,87,276
May 2024	4.40	+1.1%	4.40	5.15	4.00	29,52,191
Apr 2024	4.35	−6.5%	4.65	4.65	4.10	4,69,177
Mar 2024	4.65	−10.6%	5.10	5.20	4.00	8,53,863
Feb 2024	5.20	−7.1%	5.85	6.80	5.20	8,94,565
Jan 2024	5.60	+9.8%	5.00	5.60	4.70	14,04,202
Dec 2023	5.10	+25.9%	4.05	5.35	3.75	19,25,282
Nov 2023	4.05	−18.2%	5.15	5.55	4.05	15,57,985
Oct 2023	4.95	+47.8%	3.65	6.30	3.60	82,90,136
Sep 2023	3.35	+11.7%	3.00	3.35	2.75	38,91,999
Aug 2023	3.00	+1.7%	3.00	3.30	2.75	27,17,802
Jul 2023	2.95	−3.3%	3.05	3.40	2.85	26,86,830
Jun 2023	3.05	+8.9%	2.80	3.60	2.60	64,10,085
May 2023	2.80	+9.8%	2.60	2.85	2.50	23,21,944
Apr 2023	2.55	+13.3%	2.30	2.90	2.25	8,02,692
Mar 2023	2.25	−25.0%	3.00	3.10	2.10	14,18,145
Feb 2023	3.00	+7.1%	2.90	3.30	2.75	12,88,638
Jan 2023	2.80	−20.0%	3.50	3.55	2.70	12,60,555
Dec 2022	3.50	−6.7%	3.90	4.00	3.00	17,55,173
Nov 2022	3.75	+5.6%	3.75	4.90	3.45	41,40,011
Oct 2022	3.55	−11.3%	3.80	4.10	3.35	17,28,540
Sep 2022	4.00	+27.0%	3.00	5.00	3.00	34,90,390
Aug 2022	3.15	+3.3%	3.15	3.40	2.90	12,02,227
Jul 2022	3.05	−3.2%	3.20	3.20	2.80	11,28,452
Jun 2022	3.15	+43.2%	2.30	3.55	2.30	22,72,869
May 2022	2.20	−13.7%	2.65	2.85	2.05	12,97,450
Apr 2022	2.55	+6.3%	2.40	3.15	2.30	15,84,743
Mar 2022	2.40	+29.7%	1.80	2.65	1.75	7,73,910
Feb 2022	1.85	−35.1%	2.75	3.00	1.85	12,48,984
Jan 2022	2.85	+18.8%	2.30	3.90	2.30	20,12,871
Dec 2021	2.40	−17.2%	3.00	3.70	2.20	14,55,563
Nov 2021	2.90	+26.1%	2.35	2.90	2.20	33,11,754
Oct 2021	2.30	+4.5%	2.30	2.65	2.05	26,90,645
Sep 2021	2.20	+10.0%	2.10	2.40	1.95	16,26,558
Aug 2021	2.00	−21.6%	2.65	2.70	1.70	26,46,869
Jul 2021	2.55	−28.2%	3.40	3.40	2.25	39,62,670
Jun 2021	3.55	+77.5%	2.10	4.45	2.10	41,25,551
May 2021	2.00	+100.0%	1.05	2.00	1.05	9,49,160
Apr 2021	1.00	+42.9%	0.70	1.00	0.65	13,59,294
Mar 2021	0.70	−22.2%	0.85	0.85	0.65	12,04,041
Feb 2021	0.90	+28.6%	0.70	1.00	0.65	10,15,944
Jan 2021	0.70	+27.3%	0.50	0.75	0.50	9,08,805
Dec 2020	0.55	+37.5%	0.40	0.70	0.35	2,94,115
Nov 2020	0.40	0.0%	0.40	0.45	0.35	2,95,880
Oct 2020	0.40	−27.3%	0.55	0.55	0.35	1,84,729
Sep 2020	0.55	0.0%	0.60	0.65	0.45	14,02,292
Aug 2020	0.55	0.0%	0.50	0.65	0.30	9,85,212
Jul 2020	0.55	−31.3%	0.75	0.75	0.55	14,574
Jun 2020	0.80	+100.0%	0.45	0.90	0.35	16,87,557
May 2020	0.40	−11.1%	0.40	0.55	0.35	5,24,026
Apr 2020	0.45	+50.0%	0.30	0.50	0.30	7,02,111
Mar 2020	0.30	−14.3%	0.40	0.40	0.20	7,25,881
Feb 2020	0.35	−12.5%	0.40	0.45	0.30	3,20,478
Jan 2020	0.40	−11.1%	0.45	0.50	0.35	7,59,696
Dec 2019	0.45	−25.0%	0.55	0.65	0.40	4,04,471
Nov 2019	0.60	+71.4%	0.35	0.65	0.30	6,37,807
Oct 2019	0.35	−12.5%	0.40	0.45	0.30	2,82,077
Sep 2019	0.40	0.0%	0.40	0.50	0.35	2,13,909
Aug 2019	0.40	−11.1%	0.45	0.55	0.35	2,28,964
Jul 2019	0.45	−25.0%	0.55	0.65	0.45	5,28,152
Jun 2019	0.60	−25.0%	0.85	0.85	0.50	14,05,677
May 2019	0.80	−11.1%	0.90	0.95	0.65	15,86,523
Apr 2019	0.90	−28.0%	1.20	1.30	0.85	38,01,765
Mar 2019	1.25	−50.0%	2.40	2.55	1.25	17,53,628
Feb 2019	2.50	−50.0%	4.95	5.00	2.50	5,21,976
Jan 2019	5.00	−17.4%	6.65	7.25	5.00	5,97,601
Dec 2018	6.05	+63.5%	3.70	6.10	3.55	5,55,671
Nov 2018	3.70	−7.5%	4.00	4.50	3.65	4,77,981
Oct 2018	4.00	−16.7%	5.10	5.80	3.65	3,91,580
Sep 2018	4.80	−20.7%	6.05	7.05	4.70	3,94,041
Aug 2018	6.05	−9.7%	6.70	7.20	5.90	5,06,234
Jul 2018	6.70	−14.1%	7.60	8.65	6.25	3,94,802
Jun 2018	7.80	+4.0%	7.80	9.00	7.30	5,64,013
May 2018	7.50	−12.8%	8.65	9.50	7.50	6,99,211
Apr 2018	8.60	+6.8%	7.90	10.35	7.80	17,30,167
Mar 2018	8.05	+1.3%	8.30	8.50	7.50	12,84,783
Feb 2018	7.95	−9.7%	8.80	9.40	7.60	10,68,359
Jan 2018	8.80	−36.7%	14.40	14.40	8.60	51,40,561
Dec 2017	13.90	–	10.00	13.90	6.75	82,83,942

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	2.48	2.48	2.22	2.34	2.28	1,64,536	68.5%
27 Oct 2026	2.48	2.48	2.35	2.41	2.42	11,358	84.0%
26 Oct 2026	2.39	2.46	2.31	2.41	2.41	7,003	86.3%
23 Oct 2026	2.28	2.44	2.28	2.31	2.35	30,589	35.3%
22 Oct 2026	2.39	2.46	2.22	2.27	2.28	48,002	81.8%
21 Oct 2026	2.47	2.69	2.32	2.39	2.44	39,358	70.8%
19 Oct 2026	2.40	2.59	2.40	2.47	2.54	61,922	77.5%
16 Oct 2026	2.45	2.49	2.41	2.42	2.44	4,640	81.4%
15 Oct 2026	2.41	2.64	2.40	2.43	2.47	44,527	75.5%
14 Oct 2026	2.39	2.44	2.33	2.41	2.39	13,650	94.3%
13 Oct 2026	2.36	2.45	2.33	2.39	2.40	32,100	87.9%
12 Oct 2026	2.48	2.48	2.30	2.37	2.38	14,428	52.0%
9 Oct 2026	2.44	2.48	2.40	2.43	2.43	9,600	82.8%
8 Oct 2026	2.49	2.50	2.35	2.44	2.41	60,435	44.8%
7 Oct 2026	2.36	2.56	2.31	2.47	2.44	63,681	75.1%
6 Oct 2026	2.35	2.45	2.35	2.42	2.42	47,647	84.6%
5 Oct 2026	2.40	2.45	2.30	2.34	2.37	43,193	66.2%
1 Oct 2026	2.45	2.45	2.38	2.42	2.42	22,103	90.9%
30 Sep 2026	2.43	2.48	2.42	2.44	2.43	24,871	97.2%
29 Sep 2026	2.53	2.53	2.32	2.41	2.45	36,350	66.8%
28 Sep 2026	2.56	2.56	2.46	2.47	2.51	9,990	48.7%
25 Sep 2026	2.47	2.57	2.46	2.53	2.52	17,225	67.9%

Prices in ₹ per share as traded, not adjusted.