Digicontent Limited (BOM:542685)
India · Delayed Price · Currency is INR 24.31
+1.25 (5.42%)
At close: Aug 21, 2026
BOM:542685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 26.80 | 26.80 | 23.03 | 24.31 | 24.31 | 5.42% | 9,357 |
| Aug 20, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -4.32% | 51 |
| Aug 19, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -3.68% | 156 |
| Aug 18, 2026 | 23.99 | 25.02 | 23.99 | 25.02 | 25.02 | 3.22% | 45 |
| Aug 17, 2026 | 24.28 | 24.28 | 24.24 | 24.24 | 24.24 | 2.11% | 100 |
| Aug 14, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 2.11% | 100 |
| Aug 13, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -6.66% | 11,000 |
| Aug 12, 2026 | 25.16 | 25.82 | 24.90 | 24.91 | 24.91 | -1.03% | 3,878 |
| Aug 11, 2026 | 25.50 | 26.00 | 24.40 | 25.17 | 25.17 | -3.56% | 27,645 |
| Aug 10, 2026 | 25.50 | 26.10 | 25.50 | 26.10 | 26.10 | 0.58% | 370 |
| Aug 7, 2026 | 25.00 | 26.56 | 24.06 | 25.95 | 25.95 | 1.76% | 11,100 |
| Aug 6, 2026 | 24.98 | 26.20 | 24.98 | 25.50 | 25.50 | 8.88% | 2,614 |
| Aug 5, 2026 | 23.34 | 23.42 | 23.34 | 23.42 | 23.42 | -4.76% | 44 |
| Aug 4, 2026 | 24.20 | 24.70 | 23.33 | 24.59 | 24.59 | 2.46% | 1,235 |
| Aug 3, 2026 | 23.30 | 24.00 | 23.30 | 24.00 | 24.00 | -0.12% | 1,068 |
| Jul 31, 2026 | 25.99 | 25.99 | 23.00 | 24.03 | 24.03 | -3.18% | 5,877 |
| Jul 30, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.72% | 40 |
| Jul 29, 2026 | 25.78 | 25.78 | 24.99 | 25.00 | 25.00 | -0.48% | 206 |
| Jul 27, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 5.10% | 25 |
| Jul 22, 2026 | 24.10 | 24.67 | 23.90 | 23.90 | 23.90 | -8.04% | 612 |
| Jul 21, 2026 | 25.00 | 26.00 | 24.10 | 25.99 | 25.99 | 6.08% | 1,388 |
| Jul 20, 2026 | 26.00 | 26.10 | 24.50 | 24.50 | 24.50 | -3.54% | 379 |
| Jul 17, 2026 | 25.09 | 25.40 | 25.09 | 25.40 | 25.40 | -2.27% | 89 |
| Jul 16, 2026 | 26.00 | 26.83 | 25.99 | 25.99 | 25.99 | -3.02% | 73 |
| Jul 15, 2026 | 28.80 | 28.80 | 26.80 | 26.80 | 26.80 | 4.16% | 890 |
| Jul 14, 2026 | 26.60 | 26.60 | 25.31 | 25.73 | 25.73 | -1.08% | 1,322 |
| Jul 13, 2026 | 23.71 | 26.10 | 23.70 | 26.01 | 26.01 | -0.34% | 7,155 |
| Jul 10, 2026 | 25.65 | 26.10 | 25.51 | 26.10 | 26.10 | 2.35% | 2,156 |
| Jul 9, 2026 | 26.00 | 26.71 | 25.50 | 25.50 | 25.50 | 2.29% | 6,265 |
| Jul 8, 2026 | 25.10 | 26.07 | 24.27 | 24.93 | 24.93 | 1.18% | 239 |
| Jul 7, 2026 | 24.03 | 25.92 | 24.02 | 24.64 | 24.64 | -7.37% | 1,142 |
| Jul 6, 2026 | 26.53 | 26.60 | 26.53 | 26.60 | 26.60 | 4.07% | 1,001 |
| Jul 3, 2026 | 26.00 | 26.99 | 25.50 | 25.56 | 25.56 | -11.25% | 3,755 |
| Jul 2, 2026 | 26.20 | 28.80 | 26.00 | 28.80 | 28.80 | 9.92% | 2,568 |
| Jul 1, 2026 | 26.01 | 26.20 | 25.00 | 26.20 | 26.20 | -1.21% | 398 |
| Jun 30, 2026 | 26.53 | 28.90 | 26.52 | 26.52 | 26.52 | -5.25% | 556 |
| Jun 29, 2026 | 26.84 | 28.00 | 26.84 | 27.99 | 27.99 | 3.21% | 1,328 |
| Jun 25, 2026 | 27.16 | 27.16 | 27.12 | 27.12 | 27.12 | -2.45% | 527 |
| Jun 24, 2026 | 25.49 | 27.80 | 22.56 | 27.80 | 27.80 | 5.02% | 19,178 |
| Jun 23, 2026 | 26.28 | 26.48 | 26.28 | 26.47 | 26.47 | 2.76% | 6,238 |
| Jun 22, 2026 | 29.75 | 29.79 | 25.76 | 25.76 | 25.76 | 2.63% | 450 |
| Jun 19, 2026 | 27.79 | 27.79 | 25.10 | 25.10 | 25.10 | -2.75% | 41 |
| Jun 18, 2026 | 25.85 | 25.85 | 25.80 | 25.81 | 25.81 | -0.15% | 4 |
| Jun 17, 2026 | 27.85 | 28.00 | 25.85 | 25.85 | 25.85 | 2.74% | 269 |
| Jun 16, 2026 | 25.01 | 25.85 | 23.91 | 25.16 | 25.16 | -3.31% | 105 |
| Jun 15, 2026 | 25.85 | 28.67 | 25.85 | 26.02 | 26.02 | 5.73% | 153 |
| Jun 12, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.03% | 25 |
| Jun 11, 2026 | 25.05 | 25.05 | 24.36 | 24.36 | 24.36 | -4.47% | 247 |
| Jun 10, 2026 | 24.90 | 25.51 | 24.90 | 25.50 | 25.50 | -3.81% | 10,770 |
| Jun 9, 2026 | 26.79 | 26.79 | 26.51 | 26.51 | 26.51 | -1.05% | 507 |