Digicontent Limited (BOM:542685)
India · Delayed Price · Currency is INR 24.27
0.00 (0.00%)
At close: Oct 6, 2026
BOM:542685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 24.39 | 24.72 | 23.78 | 23.78 | 23.78 | -2.02% | 90 |
| Oct 6, 2026 | 22.05 | 24.68 | 22.05 | 24.27 | 24.27 | -4.82% | 205 |
| Oct 1, 2026 | 25.48 | 26.10 | 24.15 | 25.50 | 25.50 | 0.08% | 3,904 |
| Sep 30, 2026 | 24.50 | 25.85 | 24.50 | 25.48 | 25.48 | 0.91% | 5,506 |
| Sep 29, 2026 | 23.43 | 25.87 | 23.43 | 25.25 | 25.25 | 10.55% | 8,553 |
| Sep 28, 2026 | 24.01 | 24.50 | 22.10 | 22.84 | 22.84 | -6.78% | 2,494 |
| Sep 25, 2026 | 23.85 | 24.50 | 22.56 | 24.50 | 24.50 | - | 76 |
| Sep 24, 2026 | 25.39 | 25.39 | 23.25 | 24.50 | 24.50 | -1.01% | 2,355 |
| Sep 22, 2026 | 25.48 | 25.48 | 23.41 | 24.75 | 24.75 | -0.92% | 665 |
| Sep 21, 2026 | 23.89 | 24.99 | 23.89 | 24.98 | 24.98 | -2.99% | 54 |
| Sep 18, 2026 | 23.82 | 25.75 | 23.82 | 25.75 | 25.75 | 9.43% | 347 |
| Sep 17, 2026 | 24.97 | 24.97 | 23.53 | 23.53 | 23.53 | -4.81% | 1,525 |
| Sep 16, 2026 | 23.86 | 24.83 | 23.86 | 24.72 | 24.72 | 3.60% | 143 |
| Sep 15, 2026 | 26.79 | 26.79 | 23.75 | 23.86 | 23.86 | -0.08% | 868 |
| Sep 11, 2026 | 23.87 | 26.74 | 23.87 | 23.88 | 23.88 | -0.95% | 767 |
| Sep 10, 2026 | 27.94 | 27.94 | 24.10 | 24.11 | 24.11 | -1.99% | 334 |
| Sep 8, 2026 | 24.36 | 24.60 | 24.36 | 24.60 | 24.60 | 0.99% | 17 |
| Sep 7, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.49% | 142 |
| Sep 4, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | 111 |
| Sep 3, 2026 | 24.17 | 25.20 | 24.17 | 24.48 | 24.48 | -2.08% | 2,731 |
| Sep 2, 2026 | 24.00 | 29.32 | 24.00 | 25.00 | 25.00 | 2.29% | 23,873 |
| Sep 1, 2026 | 25.00 | 25.28 | 24.32 | 24.44 | 24.44 | -4.01% | 1,332 |
| Aug 31, 2026 | 26.99 | 28.59 | 25.24 | 25.46 | 25.46 | 6.84% | 3,365 |
| Aug 28, 2026 | 23.60 | 25.00 | 23.60 | 23.83 | 23.83 | -1.41% | 2,043 |
| Aug 27, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.17% | 25 |
| Aug 26, 2026 | 24.05 | 25.10 | 24.05 | 24.21 | 24.21 | -3.55% | 8,569 |
| Aug 25, 2026 | 24.41 | 25.10 | 24.41 | 25.10 | 25.10 | 3.25% | 72 |
| 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 |