DiGiSPICE Technologies Limited (BOM:517214)
India · Delayed Price · Currency is INR 15.10
-0.07 (-0.46%)
At close: Oct 6, 2026
BOM:517214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 15.49 | 15.51 | 15.00 | 15.10 | 15.10 | -0.46% | 8,049 |
| Oct 5, 2026 | 14.13 | 15.36 | 14.13 | 15.17 | 15.17 | 2.02% | 6,588 |
| Oct 1, 2026 | 15.00 | 15.00 | 14.70 | 14.87 | 14.87 | -1.13% | 1,674 |
| Sep 30, 2026 | 15.54 | 15.54 | 14.90 | 15.04 | 15.04 | -2.15% | 4,217 |
| Sep 29, 2026 | 15.50 | 15.60 | 15.10 | 15.37 | 15.37 | -3.27% | 14,865 |
| Sep 28, 2026 | 16.44 | 16.44 | 15.30 | 15.89 | 15.89 | -1.30% | 20,190 |
| Sep 25, 2026 | 16.37 | 16.37 | 16.00 | 16.10 | 16.10 | -0.31% | 2,307 |
| Sep 24, 2026 | 16.18 | 16.93 | 16.10 | 16.15 | 16.15 | -2.71% | 4,793 |
| Sep 23, 2026 | 16.01 | 16.80 | 16.01 | 16.60 | 16.60 | 2.22% | 4,815 |
| Sep 22, 2026 | 16.20 | 16.50 | 15.95 | 16.24 | 16.24 | -1.28% | 3,462 |
| Sep 21, 2026 | 17.20 | 17.49 | 16.19 | 16.45 | 16.45 | -3.46% | 21,430 |
| Sep 18, 2026 | 16.58 | 17.15 | 16.02 | 17.04 | 17.04 | 3.84% | 38,389 |
| Sep 17, 2026 | 17.16 | 17.16 | 16.08 | 16.41 | 16.41 | 0.37% | 3,566 |
| Sep 16, 2026 | 16.49 | 16.99 | 16.00 | 16.35 | 16.35 | 0.93% | 4,411 |
| Sep 15, 2026 | 17.21 | 17.21 | 16.16 | 16.20 | 16.20 | -3.74% | 17,109 |
| Sep 11, 2026 | 16.68 | 17.16 | 16.50 | 16.83 | 16.83 | 2.94% | 7,286 |
| Sep 10, 2026 | 16.49 | 16.80 | 15.83 | 16.35 | 16.35 | 0.06% | 9,736 |
| Sep 9, 2026 | 17.00 | 17.09 | 16.08 | 16.34 | 16.34 | -3.43% | 12,279 |
| Sep 8, 2026 | 17.14 | 17.14 | 16.80 | 16.92 | 16.92 | 0.95% | 604 |
| Sep 7, 2026 | 16.70 | 17.17 | 16.70 | 16.76 | 16.76 | -1.70% | 7,560 |
| Sep 4, 2026 | 17.29 | 17.29 | 16.66 | 17.05 | 17.05 | 0.47% | 14,497 |
| Sep 3, 2026 | 16.73 | 17.39 | 16.73 | 16.97 | 16.97 | 0.12% | 4,961 |
| Sep 2, 2026 | 17.29 | 17.29 | 16.61 | 16.95 | 16.95 | -0.12% | 1,686 |
| Sep 1, 2026 | 16.82 | 16.97 | 16.81 | 16.97 | 16.97 | 0.35% | 774 |
| Aug 31, 2026 | 17.48 | 17.48 | 16.81 | 16.91 | 16.91 | -0.82% | 2,595 |
| Aug 28, 2026 | 17.49 | 17.58 | 16.96 | 17.05 | 17.05 | 1.73% | 4,578 |
| Aug 27, 2026 | 17.09 | 17.14 | 16.75 | 16.76 | 16.76 | -1.59% | 6,286 |
| Aug 26, 2026 | 17.18 | 17.18 | 16.75 | 17.03 | 17.03 | 1.61% | 315 |
| Aug 25, 2026 | 16.98 | 17.00 | 16.55 | 16.76 | 16.76 | 0.30% | 5,716 |
| Aug 24, 2026 | 16.64 | 17.00 | 16.61 | 16.71 | 16.71 | -1.18% | 2,848 |
| Aug 21, 2026 | 16.81 | 17.46 | 16.81 | 16.91 | 16.91 | -1.91% | 17,983 |
| Aug 20, 2026 | 17.02 | 17.50 | 16.69 | 17.24 | 17.24 | 1.29% | 11,148 |
| Aug 19, 2026 | 16.32 | 17.12 | 16.32 | 17.02 | 17.02 | 2.04% | 3,122 |
| Aug 18, 2026 | 16.74 | 17.15 | 16.50 | 16.68 | 16.68 | -0.36% | 10,901 |
| Aug 17, 2026 | 17.34 | 17.37 | 16.50 | 16.74 | 16.74 | -1.53% | 25,314 |
| Aug 14, 2026 | 17.99 | 17.99 | 17.00 | 17.00 | 17.00 | -1.90% | 6,178 |
| Aug 13, 2026 | 17.69 | 17.69 | 16.86 | 17.33 | 17.33 | 0.99% | 17,525 |
| Aug 12, 2026 | 17.00 | 17.28 | 16.80 | 17.16 | 17.16 | -1.61% | 11,065 |
| Aug 11, 2026 | 17.88 | 17.88 | 17.02 | 17.44 | 17.44 | -0.51% | 5,809 |
| Aug 10, 2026 | 17.12 | 18.23 | 17.12 | 17.53 | 17.53 | -0.62% | 8,084 |
| Aug 7, 2026 | 17.27 | 17.77 | 16.82 | 17.64 | 17.64 | 2.08% | 32,496 |
| Aug 6, 2026 | 16.61 | 17.39 | 16.61 | 17.28 | 17.28 | 1.65% | 1,003 |
| Aug 5, 2026 | 17.00 | 17.25 | 16.81 | 17.00 | 17.00 | -0.53% | 12,376 |
| Aug 4, 2026 | 18.18 | 18.46 | 17.00 | 17.09 | 17.09 | -4.36% | 36,771 |
| Aug 3, 2026 | 18.10 | 18.13 | 17.86 | 17.87 | 17.87 | -0.78% | 313 |
| Jul 31, 2026 | 18.07 | 18.30 | 17.90 | 18.01 | 18.01 | 0.06% | 1,744 |
| Jul 30, 2026 | 18.32 | 18.32 | 17.80 | 18.00 | 18.00 | -1.69% | 4,590 |
| Jul 29, 2026 | 18.00 | 18.43 | 17.84 | 18.31 | 18.31 | 0.77% | 4,506 |
| Jul 28, 2026 | 18.18 | 18.28 | 17.55 | 18.17 | 18.17 | -0.49% | 10,962 |
| Jul 27, 2026 | 18.55 | 19.27 | 18.09 | 18.26 | 18.26 | -4.10% | 26,345 |