Digicontent Limited (BOM:542685)
India · Delayed Price · Currency is INR 32.30
+0.79 (2.51%)
At close: Dec 5, 2025
Digicontent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.95 | 35.95 | 31.46 | 32.30 | 32.30 | 2.51% | 97 |
| Dec 4, 2025 | 32.94 | 33.07 | 31.51 | 31.51 | 31.51 | -1.53% | 2,079 |
| Dec 3, 2025 | 32.63 | 33.58 | 32.00 | 32.00 | 32.00 | -1.90% | 599 |
| Dec 2, 2025 | 34.40 | 38.81 | 32.48 | 32.62 | 32.62 | -6.75% | 70,410 |
| Dec 1, 2025 | 34.00 | 35.31 | 34.00 | 34.98 | 34.98 | -0.06% | 1,190 |
| Nov 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.64% | 10 |
| Nov 27, 2025 | 34.32 | 34.32 | 33.50 | 34.10 | 34.10 | -0.06% | 776 |
| Nov 26, 2025 | 33.85 | 35.00 | 33.71 | 34.12 | 34.12 | 0.80% | 440 |
| Nov 25, 2025 | 33.90 | 39.59 | 33.35 | 33.85 | 33.85 | -1.31% | 155,334 |
| Nov 24, 2025 | 34.65 | 35.00 | 34.20 | 34.30 | 34.30 | -3.13% | 1,031 |
| Nov 21, 2025 | 34.85 | 36.69 | 34.85 | 35.41 | 35.41 | 0.57% | 265 |
| Nov 19, 2025 | 36.19 | 36.19 | 35.15 | 35.21 | 35.21 | -2.71% | 4,172 |
| Nov 18, 2025 | 33.91 | 36.19 | 33.91 | 36.19 | 36.19 | 2.09% | 731 |
| Nov 17, 2025 | 35.64 | 36.50 | 35.26 | 35.45 | 35.45 | -1.53% | 2,194 |
| Nov 14, 2025 | 36.00 | 36.52 | 35.70 | 36.00 | 36.00 | -2.41% | 1,211 |
| Nov 13, 2025 | 36.65 | 37.45 | 36.12 | 36.89 | 36.89 | -0.03% | 382 |
| Nov 12, 2025 | 35.71 | 36.90 | 34.82 | 36.90 | 36.90 | 3.07% | 513 |
| Nov 11, 2025 | 35.52 | 35.88 | 35.20 | 35.80 | 35.80 | -1.62% | 359 |
| Nov 10, 2025 | 38.90 | 38.90 | 36.00 | 36.39 | 36.39 | 0.97% | 959 |
| Nov 7, 2025 | 37.55 | 37.55 | 36.00 | 36.04 | 36.04 | -4.98% | 6,941 |
| Nov 6, 2025 | 38.80 | 38.80 | 36.74 | 37.93 | 37.93 | 2.93% | 22,741 |
| Nov 4, 2025 | 33.21 | 39.37 | 33.02 | 36.85 | 36.85 | 12.31% | 86,259 |
| Nov 3, 2025 | 32.60 | 33.62 | 32.00 | 32.81 | 32.81 | -0.39% | 1,266 |
| Oct 31, 2025 | 34.20 | 34.30 | 32.94 | 32.94 | 32.94 | -1.76% | 3,117 |
| Oct 30, 2025 | 33.03 | 33.88 | 33.03 | 33.53 | 33.53 | 2.23% | 45 |
| Oct 28, 2025 | 33.20 | 35.48 | 32.51 | 32.80 | 32.80 | -3.53% | 6,610 |
| Oct 27, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 133 |
| Oct 24, 2025 | 32.96 | 33.20 | 32.96 | 33.00 | 33.00 | 0.12% | 256 |
| Oct 23, 2025 | 32.50 | 33.78 | 32.37 | 32.96 | 32.96 | -1.70% | 861 |
| Oct 21, 2025 | 32.89 | 33.80 | 32.00 | 33.53 | 33.53 | 2.57% | 5,034 |
| Oct 20, 2025 | 32.75 | 34.40 | 32.42 | 32.69 | 32.69 | -3.80% | 869 |
| Oct 17, 2025 | 34.30 | 34.30 | 33.25 | 33.98 | 33.98 | -0.09% | 628 |
| Oct 16, 2025 | 35.80 | 35.80 | 34.01 | 34.01 | 34.01 | -2.02% | 8 |
| Oct 15, 2025 | 35.00 | 36.10 | 34.71 | 34.71 | 34.71 | 1.88% | 5,470 |
| Oct 14, 2025 | 34.70 | 34.70 | 34.02 | 34.07 | 34.07 | -2.52% | 1,748 |
| Oct 13, 2025 | 35.26 | 37.20 | 34.71 | 34.95 | 34.95 | -4.04% | 15,603 |
| Oct 10, 2025 | 35.35 | 36.77 | 34.80 | 36.42 | 36.42 | 3.97% | 15,637 |
| Oct 9, 2025 | 35.47 | 35.99 | 34.22 | 35.03 | 35.03 | -1.24% | 7,881 |
| Oct 8, 2025 | 34.68 | 35.47 | 34.67 | 35.47 | 35.47 | -2.80% | 823 |
| Oct 7, 2025 | 35.75 | 36.73 | 34.51 | 36.49 | 36.49 | 2.07% | 4,091 |
| Oct 6, 2025 | 37.00 | 38.17 | 35.75 | 35.75 | 35.75 | -2.72% | 3,274 |
| Oct 3, 2025 | 35.00 | 36.75 | 34.91 | 36.75 | 36.75 | 5.00% | 43,703 |
| Oct 1, 2025 | 36.34 | 36.84 | 35.00 | 35.00 | 35.00 | -1.13% | 1,251 |
| Sep 29, 2025 | 36.80 | 36.80 | 34.35 | 35.40 | 35.40 | -1.56% | 1,621 |
| Sep 26, 2025 | 35.97 | 35.97 | 35.60 | 35.96 | 35.96 | 0.06% | 174 |
| Sep 25, 2025 | 35.72 | 36.82 | 35.35 | 35.94 | 35.94 | 0.96% | 17 |
| Sep 24, 2025 | 35.20 | 35.94 | 35.00 | 35.60 | 35.60 | -0.78% | 946 |
| Sep 23, 2025 | 35.99 | 36.29 | 34.50 | 35.88 | 35.88 | -0.28% | 6,381 |
| Sep 22, 2025 | 35.75 | 35.98 | 35.60 | 35.98 | 35.98 | - | 2,681 |
| Sep 19, 2025 | 36.79 | 37.84 | 35.96 | 35.98 | 35.98 | -4.94% | 12,015 |