Digjam Limited (BOM:539979)
India · Delayed Price · Currency is INR 47.51
+2.26 (4.99%)
At close: Oct 7, 2026
BOM:539979 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 45.26 | 47.51 | 45.25 | 47.51 | 47.51 | 4.99% | 2,119 |
| Oct 6, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -3.93% | 3 |
| Oct 5, 2026 | 47.20 | 47.20 | 47.10 | 47.10 | 47.10 | -4.48% | 90 |
| Oct 1, 2026 | 49.50 | 51.49 | 49.31 | 49.31 | 49.31 | -4.99% | 767 |
| Sep 30, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -5.00% | 80 |
| Sep 24, 2026 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -4.99% | 240 |
| Sep 23, 2026 | 54.21 | 57.50 | 53.70 | 57.50 | 57.50 | 1.81% | 492 |
| Sep 22, 2026 | 59.44 | 60.50 | 56.48 | 56.48 | 56.48 | -4.98% | 1,163 |
| Sep 21, 2026 | 62.02 | 62.02 | 58.92 | 59.44 | 59.44 | -4.16% | 1,655 |
| Sep 18, 2026 | 56.50 | 62.02 | 56.50 | 62.02 | 62.02 | 4.99% | 42,449 |
| Sep 17, 2026 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | -4.99% | 325 |
| Sep 16, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -5.00% | 590 |
| Sep 15, 2026 | 67.51 | 70.72 | 65.44 | 65.44 | 65.44 | -4.99% | 24,523 |
| Sep 11, 2026 | 66.00 | 73.47 | 61.46 | 68.88 | 68.88 | 11.49% | 104,346 |
| Sep 10, 2026 | 52.99 | 61.78 | 52.99 | 61.78 | 61.78 | 19.98% | 41,729 |
| Sep 9, 2026 | 52.00 | 52.00 | 51.48 | 51.49 | 51.49 | -0.92% | 587 |
| Sep 8, 2026 | 50.60 | 53.76 | 50.60 | 51.97 | 51.97 | 2.71% | 4,917 |
| Sep 7, 2026 | 49.74 | 50.60 | 49.20 | 50.60 | 50.60 | -0.30% | 125 |
| Sep 4, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | 53 |
| Sep 3, 2026 | 50.79 | 50.79 | 50.75 | 50.75 | 50.75 | 1.50% | 15 |
| Sep 2, 2026 | 51.80 | 51.80 | 50.00 | 50.00 | 50.00 | 2.75% | 425 |
| Sep 1, 2026 | 50.36 | 50.36 | 48.50 | 48.66 | 48.66 | -4.59% | 217 |
| Aug 31, 2026 | 50.00 | 52.50 | 50.00 | 51.00 | 51.00 | - | 1,553 |
| Aug 28, 2026 | 52.00 | 52.55 | 50.50 | 51.00 | 51.00 | -3.23% | 2,641 |
| Aug 27, 2026 | 52.99 | 52.99 | 52.00 | 52.70 | 52.70 | -0.57% | 453 |
| Aug 26, 2026 | 51.80 | 53.00 | 51.26 | 53.00 | 53.00 | 3.62% | 604 |
| Aug 25, 2026 | 52.00 | 52.80 | 50.80 | 51.15 | 51.15 | -2.53% | 3,187 |
| Aug 24, 2026 | 52.52 | 52.52 | 51.00 | 52.48 | 52.48 | -1.94% | 612 |
| 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 |