Digjam Limited (BOM:539979)
India · Delayed Price · Currency is INR 53.52
+2.45 (4.80%)
At close: Aug 21, 2026
BOM:539979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 55.00 | 55.00 | 50.56 | 53.52 | 53.52 | 4.80% | 305 |
| Aug 20, 2026 | 52.50 | 52.50 | 51.00 | 51.07 | 51.07 | 0.14% | 648 |
| Aug 19, 2026 | 51.00 | 52.89 | 50.57 | 51.00 | 51.00 | 0.99% | 2,220 |
| Aug 18, 2026 | 49.43 | 50.50 | 49.43 | 50.50 | 50.50 | 1.51% | 345 |
| Aug 17, 2026 | 50.50 | 51.97 | 49.70 | 49.75 | 49.75 | -1.49% | 2,569 |
| Aug 14, 2026 | 57.84 | 57.84 | 48.65 | 50.50 | 50.50 | 4.77% | 5,458 |
| Aug 13, 2026 | 48.50 | 50.40 | 48.20 | 48.20 | 48.20 | -0.02% | 557 |
| Aug 12, 2026 | 49.50 | 49.77 | 48.20 | 48.21 | 48.21 | -0.70% | 962 |
| Aug 11, 2026 | 50.00 | 50.00 | 48.51 | 48.55 | 48.55 | 0.58% | 1,324 |
| Aug 10, 2026 | 49.00 | 51.89 | 48.06 | 48.27 | 48.27 | 2.03% | 2,171 |
| Aug 7, 2026 | 47.80 | 49.49 | 47.31 | 47.31 | 47.31 | -0.69% | 978 |
| Aug 6, 2026 | 47.11 | 50.99 | 47.11 | 47.64 | 47.64 | 1.00% | 485 |
| Aug 5, 2026 | 49.74 | 49.74 | 47.07 | 47.17 | 47.17 | -5.17% | 200 |
| Aug 4, 2026 | 48.50 | 49.74 | 48.15 | 49.74 | 49.74 | 2.56% | 155 |
| Aug 3, 2026 | 47.03 | 48.50 | 47.02 | 48.50 | 48.50 | -1.00% | 301 |
| Jul 31, 2026 | 49.00 | 50.79 | 48.99 | 48.99 | 48.99 | 1.34% | 2,746 |
| Jul 30, 2026 | 48.00 | 49.00 | 45.19 | 48.34 | 48.34 | 5.75% | 3,986 |
| Jul 29, 2026 | 44.75 | 51.00 | 44.75 | 45.71 | 45.71 | 7.55% | 10,053 |
| Jul 28, 2026 | 42.92 | 43.32 | 41.99 | 42.50 | 42.50 | -1.89% | 10,974 |
| Jul 27, 2026 | 41.00 | 43.86 | 40.00 | 43.32 | 43.32 | 5.79% | 23,149 |
| Jul 24, 2026 | 41.90 | 42.00 | 40.26 | 40.95 | 40.95 | -2.50% | 4,427 |
| Jul 23, 2026 | 45.00 | 45.00 | 41.51 | 42.00 | 42.00 | -6.67% | 3,307 |
| Jul 22, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 1.42% | 449 |
| Jul 21, 2026 | 45.88 | 46.98 | 44.34 | 44.37 | 44.37 | -2.25% | 678 |
| Jul 20, 2026 | 45.26 | 47.00 | 44.00 | 45.39 | 45.39 | 2.79% | 1,606 |
| Jul 17, 2026 | 45.00 | 46.77 | 43.72 | 44.16 | 44.16 | -2.02% | 1,455 |
| Jul 16, 2026 | 46.87 | 46.87 | 44.00 | 45.07 | 45.07 | -0.57% | 1,504 |
| Jul 15, 2026 | 45.00 | 53.64 | 45.00 | 45.33 | 45.33 | 1.41% | 55,606 |
| Jul 14, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 3.71% | 300 |
| Jul 13, 2026 | 43.03 | 45.60 | 43.03 | 43.10 | 43.10 | -5.85% | 432 |
| Jul 10, 2026 | 42.25 | 45.90 | 42.25 | 45.78 | 45.78 | 1.87% | 3,348 |
| Jul 9, 2026 | 43.37 | 44.99 | 43.37 | 44.94 | 44.94 | 3.62% | 545 |
| Jul 8, 2026 | 43.21 | 45.00 | 43.07 | 43.37 | 43.37 | -0.14% | 255 |
| Jul 7, 2026 | 45.01 | 45.88 | 43.15 | 43.43 | 43.43 | -2.38% | 1,295 |
| Jul 6, 2026 | 43.71 | 44.97 | 43.20 | 44.49 | 44.49 | 1.04% | 1,268 |
| Jul 3, 2026 | 43.02 | 46.85 | 43.02 | 44.03 | 44.03 | 0.07% | 258 |
| Jul 2, 2026 | 45.00 | 45.97 | 44.00 | 44.00 | 44.00 | -4.35% | 612 |
| Jul 1, 2026 | 46.00 | 47.62 | 45.50 | 46.00 | 46.00 | 1.50% | 2,327 |
| Jun 30, 2026 | 46.00 | 48.00 | 45.00 | 45.32 | 45.32 | -2.12% | 459 |
| Jun 29, 2026 | 49.00 | 49.00 | 46.25 | 46.30 | 46.30 | -1.99% | 5,155 |
| Jun 25, 2026 | 46.51 | 52.00 | 46.06 | 47.24 | 47.24 | 1.92% | 13,822 |
| Jun 24, 2026 | 40.02 | 50.99 | 40.02 | 46.35 | 46.35 | 4.60% | 1,583 |
| Jun 22, 2026 | 45.34 | 45.34 | 44.01 | 44.31 | 44.31 | 0.68% | 385 |
| Jun 19, 2026 | 47.25 | 47.25 | 44.01 | 44.01 | 44.01 | -0.54% | 1,833 |
| Jun 18, 2026 | 45.00 | 49.00 | 44.25 | 44.25 | 44.25 | 0.50% | 1,362 |
| Jun 17, 2026 | 44.77 | 44.77 | 43.53 | 44.03 | 44.03 | -2.13% | 48 |
| Jun 16, 2026 | 45.48 | 45.48 | 44.00 | 44.99 | 44.99 | -1.08% | 1,088 |
| Jun 15, 2026 | 46.95 | 46.95 | 44.01 | 45.48 | 45.48 | -3.13% | 1,217 |
| Jun 12, 2026 | 45.49 | 47.00 | 45.22 | 46.95 | 46.95 | 4.36% | 2,449 |
| Jun 11, 2026 | 45.49 | 45.49 | 43.30 | 44.99 | 44.99 | 1.79% | 327 |