DiGiSPICE Technologies Limited (BOM:517214)
India · Delayed Price · Currency is INR 19.85
-0.92 (-4.43%)
At close: Feb 13, 2026
DiGiSPICE Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.20 | 20.34 | 19.20 | 19.85 | 19.85 | -4.43% | 18,190 |
| Feb 12, 2026 | 20.31 | 21.30 | 20.21 | 20.77 | 20.77 | 0.34% | 18,968 |
| Feb 11, 2026 | 20.98 | 20.98 | 19.85 | 20.70 | 20.70 | 1.47% | 11,147 |
| Feb 10, 2026 | 20.32 | 20.57 | 20.26 | 20.40 | 20.40 | 0.39% | 2,400 |
| Feb 9, 2026 | 20.49 | 20.89 | 20.28 | 20.32 | 20.32 | 1.50% | 3,564 |
| Feb 6, 2026 | 20.01 | 20.90 | 20.00 | 20.02 | 20.02 | 0.05% | 5,270 |
| Feb 5, 2026 | 19.53 | 20.47 | 19.53 | 20.01 | 20.01 | 0.05% | 1,905 |
| Feb 4, 2026 | 20.13 | 20.15 | 19.70 | 20.00 | 20.00 | 0.81% | 9,438 |
| Feb 3, 2026 | 20.98 | 20.98 | 19.76 | 19.84 | 19.84 | -0.85% | 14,004 |
| Feb 2, 2026 | 20.67 | 20.68 | 20.00 | 20.01 | 20.01 | -0.99% | 2,010 |
| Feb 1, 2026 | 20.40 | 20.77 | 20.00 | 20.21 | 20.21 | 0.25% | 7,838 |
| Jan 30, 2026 | 20.07 | 20.57 | 19.75 | 20.16 | 20.16 | 0.45% | 8,447 |
| Jan 29, 2026 | 19.80 | 20.07 | 19.41 | 20.07 | 20.07 | 1.77% | 2,995 |
| Jan 28, 2026 | 20.08 | 20.14 | 19.34 | 19.72 | 19.72 | 0.15% | 9,011 |
| Jan 27, 2026 | 20.16 | 20.26 | 19.41 | 19.69 | 19.69 | -3.95% | 12,538 |
| Jan 23, 2026 | 22.01 | 22.21 | 20.36 | 20.50 | 20.50 | -9.21% | 29,951 |
| Jan 22, 2026 | 22.74 | 23.11 | 22.31 | 22.58 | 22.58 | -0.31% | 3,603 |
| Jan 21, 2026 | 23.09 | 23.09 | 21.77 | 22.65 | 22.65 | -0.83% | 10,694 |
| Jan 20, 2026 | 23.01 | 23.74 | 22.33 | 22.84 | 22.84 | -2.27% | 25,009 |
| Jan 19, 2026 | 22.87 | 24.04 | 22.70 | 23.37 | 23.37 | 1.96% | 3,588 |
| Jan 16, 2026 | 22.20 | 22.99 | 22.00 | 22.92 | 22.92 | 2.92% | 4,392 |
| Jan 14, 2026 | 23.11 | 23.11 | 22.25 | 22.27 | 22.27 | -1.46% | 10,002 |
| Jan 13, 2026 | 22.70 | 22.83 | 22.46 | 22.60 | 22.60 | -2.42% | 530 |
| Jan 12, 2026 | 22.78 | 23.16 | 22.25 | 23.16 | 23.16 | 1.36% | 20,448 |
| Jan 9, 2026 | 23.37 | 23.42 | 21.21 | 22.85 | 22.85 | -1.00% | 219,486 |
| Jan 8, 2026 | 23.30 | 23.54 | 22.51 | 23.08 | 23.08 | -1.95% | 12,381 |
| Jan 7, 2026 | 23.38 | 23.83 | 23.38 | 23.54 | 23.54 | -0.04% | 1,841 |
| Jan 6, 2026 | 24.13 | 24.13 | 23.55 | 23.55 | 23.55 | 1.64% | 935 |
| Jan 5, 2026 | 23.35 | 24.21 | 23.17 | 23.17 | 23.17 | -1.36% | 277 |
| Jan 2, 2026 | 23.60 | 23.90 | 23.41 | 23.49 | 23.49 | -1.84% | 5,384 |
| Jan 1, 2026 | 24.25 | 24.25 | 23.88 | 23.93 | 23.93 | 0.42% | 1,755 |
| Dec 31, 2025 | 23.95 | 24.00 | 23.58 | 23.83 | 23.83 | 3.83% | 8,100 |
| Dec 30, 2025 | 23.54 | 23.72 | 22.81 | 22.95 | 22.95 | -1.92% | 1,634 |
| Dec 29, 2025 | 25.10 | 25.10 | 23.05 | 23.40 | 23.40 | -7.87% | 39,779 |
| Dec 26, 2025 | 24.57 | 25.78 | 24.57 | 25.40 | 25.40 | 1.36% | 9,551 |
| Dec 24, 2025 | 26.01 | 26.01 | 25.01 | 25.06 | 25.06 | -2.41% | 10,476 |
| Dec 23, 2025 | 24.76 | 25.70 | 24.34 | 25.68 | 25.68 | 1.90% | 4,979 |
| Dec 22, 2025 | 26.81 | 26.85 | 25.20 | 25.20 | 25.20 | -1.68% | 25,570 |
| Dec 19, 2025 | 24.23 | 25.69 | 24.23 | 25.63 | 25.63 | 4.70% | 17,221 |
| Dec 18, 2025 | 24.73 | 25.00 | 24.10 | 24.48 | 24.48 | -2.00% | 7,851 |
| Dec 17, 2025 | 24.99 | 25.15 | 24.12 | 24.98 | 24.98 | 2.50% | 9,883 |
| Dec 16, 2025 | 24.47 | 24.70 | 24.25 | 24.37 | 24.37 | -0.41% | 2,100 |
| Dec 15, 2025 | 24.79 | 24.79 | 23.68 | 24.47 | 24.47 | 0.37% | 2,359 |
| Dec 12, 2025 | 24.54 | 24.54 | 23.75 | 24.38 | 24.38 | 1.75% | 1,973 |
| Dec 11, 2025 | 24.25 | 24.25 | 23.71 | 23.96 | 23.96 | -3.78% | 1,343 |
| Dec 10, 2025 | 23.91 | 24.90 | 23.71 | 24.90 | 24.90 | -0.16% | 538 |
| Dec 9, 2025 | 24.80 | 25.30 | 23.41 | 24.94 | 24.94 | 2.85% | 3,208 |
| Dec 8, 2025 | 24.99 | 25.10 | 24.25 | 24.25 | 24.25 | -2.96% | 1,247 |
| Dec 5, 2025 | 25.20 | 25.50 | 24.80 | 24.99 | 24.99 | -0.83% | 385 |
| Dec 4, 2025 | 24.97 | 25.24 | 24.17 | 25.20 | 25.20 | 0.84% | 2,023 |