Digjam Limited (BOM:539979)
India · Delayed Price · Currency is INR 42.05
0.00 (0.00%)
At close: Dec 1, 2025
Digjam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 39.99 | 42.05 | 39.99 | 42.05 | 42.05 | -0.10% | 124 |
| Nov 24, 2025 | 43.18 | 43.18 | 41.50 | 42.09 | 42.09 | -2.52% | 5,326 |
| Nov 17, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -4.99% | 1,841 |
| Nov 10, 2025 | 47.84 | 47.84 | 45.45 | 45.45 | 45.45 | -5.00% | 1,500 |
| Nov 3, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -4.99% | 20 |
| Oct 27, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -5.00% | 10 |
| Oct 15, 2025 | 51.61 | 53.00 | 51.61 | 53.00 | 53.00 | 0.95% | 359 |
| Oct 14, 2025 | 52.63 | 52.68 | 52.25 | 52.50 | 52.50 | -3.58% | 600 |
| Oct 13, 2025 | 54.35 | 55.41 | 53.85 | 54.45 | 54.45 | -2.07% | 390 |
| Oct 10, 2025 | 55.50 | 56.90 | 55.25 | 55.60 | 55.60 | -2.28% | 944 |
| Oct 9, 2025 | 55.90 | 57.00 | 55.36 | 56.90 | 56.90 | 1.70% | 1,736 |
| Oct 8, 2025 | 52.86 | 55.95 | 52.86 | 55.95 | 55.95 | 2.85% | 1,123 |
| Oct 7, 2025 | 55.05 | 57.49 | 54.01 | 54.40 | 54.40 | -1.54% | 404 |
| Oct 6, 2025 | 56.01 | 57.90 | 55.25 | 55.25 | 55.25 | -1.36% | 120 |
| Oct 3, 2025 | 57.84 | 57.84 | 56.01 | 56.01 | 56.01 | 0.02% | 27 |
| Oct 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 3 |
| Sep 30, 2025 | 57.50 | 57.50 | 55.60 | 56.00 | 56.00 | -3.45% | 1,261 |
| Sep 29, 2025 | 58.00 | 58.00 | 56.26 | 58.00 | 58.00 | 0.78% | 8 |
| Sep 26, 2025 | 57.99 | 57.99 | 56.00 | 57.55 | 57.55 | 0.23% | 1,352 |
| Sep 25, 2025 | 57.50 | 57.90 | 56.00 | 57.42 | 57.42 | 0.74% | 1,564 |
| Sep 24, 2025 | 59.15 | 59.15 | 57.00 | 57.00 | 57.00 | -3.70% | 876 |
| Sep 23, 2025 | 57.89 | 59.50 | 56.15 | 59.19 | 59.19 | 3.99% | 20,891 |
| Sep 22, 2025 | 57.65 | 57.65 | 55.10 | 56.92 | 56.92 | -0.05% | 80 |
| Sep 19, 2025 | 56.34 | 57.00 | 56.34 | 56.95 | 56.95 | 3.36% | 616 |
| Sep 18, 2025 | 55.00 | 56.79 | 55.00 | 55.10 | 55.10 | -2.51% | 1,677 |
| Sep 17, 2025 | 57.50 | 57.50 | 55.72 | 56.52 | 56.52 | 0.73% | 706 |
| Sep 16, 2025 | 58.50 | 58.50 | 56.01 | 56.11 | 56.11 | -2.21% | 146 |
| Sep 15, 2025 | 59.75 | 59.75 | 57.10 | 57.38 | 57.38 | -2.75% | 11,115 |
| Sep 12, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 4.87% | 1,251 |
| Sep 11, 2025 | 55.55 | 57.49 | 55.53 | 56.26 | 56.26 | 1.31% | 109 |
| Sep 10, 2025 | 55.50 | 55.55 | 54.50 | 55.53 | 55.53 | 0.05% | 565 |
| Sep 9, 2025 | 57.97 | 57.97 | 55.34 | 55.50 | 55.50 | -1.96% | 2,008 |
| Sep 8, 2025 | 56.00 | 57.97 | 56.00 | 56.61 | 56.61 | -0.68% | 1,368 |
| Sep 5, 2025 | 54.80 | 58.38 | 54.23 | 57.00 | 57.00 | 0.35% | 5,272 |
| Sep 4, 2025 | 57.01 | 57.01 | 56.80 | 56.80 | 56.80 | -4.94% | 506 |
| Sep 3, 2025 | 60.87 | 60.95 | 56.26 | 59.75 | 59.75 | 1.62% | 3,036 |
| Sep 2, 2025 | 57.00 | 59.14 | 56.00 | 58.80 | 58.80 | 2.26% | 501 |
| Sep 1, 2025 | 58.89 | 58.89 | 55.16 | 57.50 | 57.50 | -0.19% | 104 |
| Aug 29, 2025 | 58.99 | 58.99 | 57.35 | 57.61 | 57.61 | 1.25% | 4,833 |
| Aug 28, 2025 | 54.00 | 56.97 | 54.00 | 56.90 | 56.90 | 2.78% | 11,498 |
| Aug 26, 2025 | 56.48 | 57.80 | 55.06 | 55.36 | 55.36 | -1.98% | 1,360 |
| Aug 25, 2025 | 57.50 | 58.10 | 56.00 | 56.48 | 56.48 | 2.06% | 5,338 |
| Aug 22, 2025 | 55.49 | 55.49 | 54.00 | 55.34 | 55.34 | 4.51% | 204 |
| Aug 21, 2025 | 52.20 | 53.48 | 52.19 | 52.95 | 52.95 | 2.80% | 812 |
| Aug 20, 2025 | 52.99 | 52.99 | 51.50 | 51.51 | 51.51 | -2.79% | 1,511 |
| Aug 19, 2025 | 53.99 | 54.00 | 50.70 | 52.99 | 52.99 | -0.02% | 220 |
| Aug 18, 2025 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -1.12% | 1,666 |
| Aug 14, 2025 | 54.99 | 54.99 | 53.60 | 53.60 | 53.60 | -1.99% | 2,643 |
| Aug 13, 2025 | 56.50 | 56.50 | 54.69 | 54.69 | 54.69 | -1.99% | 480 |
| Aug 12, 2025 | 55.95 | 55.95 | 55.08 | 55.80 | 55.80 | 1.14% | 884 |