Digidrive Distributors Limited (BOM:544079)
India · Delayed Price · Currency is INR 17.86
-0.01 (-0.06%)
At close: Oct 6, 2026
BOM:544079 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 18.00 | 18.20 | 17.56 | 18.15 | 18.15 | 1.62% | 197 |
| Oct 6, 2026 | 17.87 | 17.87 | 17.34 | 17.86 | 17.86 | -0.06% | 439 |
| Oct 5, 2026 | 20.69 | 20.70 | 17.50 | 17.87 | 17.87 | 1.94% | 6,546 |
| Oct 1, 2026 | 18.00 | 18.36 | 17.53 | 17.53 | 17.53 | -1.30% | 10 |
| Sep 30, 2026 | 17.75 | 17.90 | 17.46 | 17.76 | 17.76 | 0.34% | 1,083 |
| Sep 29, 2026 | 18.00 | 18.20 | 17.43 | 17.70 | 17.70 | -1.67% | 181 |
| Sep 28, 2026 | 18.66 | 18.66 | 17.76 | 18.00 | 18.00 | -1.59% | 647 |
| Sep 25, 2026 | 17.80 | 18.46 | 17.80 | 18.29 | 18.29 | 2.75% | 2,062 |
| Sep 24, 2026 | 17.81 | 18.20 | 17.60 | 17.80 | 17.80 | 1.02% | 257 |
| Sep 23, 2026 | 17.15 | 18.18 | 17.15 | 17.62 | 17.62 | -1.84% | 1,503 |
| Sep 22, 2026 | 17.95 | 17.95 | 17.37 | 17.95 | 17.95 | 3.34% | 1,612 |
| Sep 21, 2026 | 20.60 | 20.60 | 17.09 | 17.37 | 17.37 | -0.46% | 1,728 |
| Sep 18, 2026 | 17.31 | 17.80 | 17.31 | 17.45 | 17.45 | 0.87% | 244 |
| Sep 17, 2026 | 17.65 | 17.79 | 17.15 | 17.30 | 17.30 | 0.93% | 652 |
| Sep 16, 2026 | 17.58 | 17.88 | 16.85 | 17.14 | 17.14 | -2.72% | 2,234 |
| Sep 15, 2026 | 16.36 | 17.78 | 16.36 | 17.62 | 17.62 | 1.67% | 1,861 |
| Sep 11, 2026 | 17.47 | 17.95 | 17.11 | 17.33 | 17.33 | 1.58% | 266 |
| Sep 9, 2026 | 17.94 | 18.01 | 17.01 | 17.06 | 17.06 | -4.91% | 2,246 |
| Sep 8, 2026 | 17.84 | 17.94 | 17.00 | 17.94 | 17.94 | 0.56% | 1,782 |
| Sep 7, 2026 | 21.00 | 21.00 | 17.30 | 17.84 | 17.84 | 1.36% | 961 |
| Sep 4, 2026 | 17.85 | 17.85 | 17.60 | 17.60 | 17.60 | 1.56% | 100 |
| Sep 3, 2026 | 17.46 | 17.54 | 17.00 | 17.33 | 17.33 | -0.57% | 70 |
| Sep 2, 2026 | 17.62 | 17.99 | 16.11 | 17.43 | 17.43 | -2.57% | 5,567 |
| Sep 1, 2026 | 18.75 | 18.75 | 17.58 | 17.89 | 17.89 | 0.06% | 281 |
| Aug 31, 2026 | 16.22 | 18.45 | 16.22 | 17.88 | 17.88 | -0.50% | 487 |
| Aug 28, 2026 | 17.55 | 17.99 | 17.50 | 17.97 | 17.97 | 1.64% | 275 |
| Aug 27, 2026 | 21.60 | 21.60 | 17.35 | 17.68 | 17.68 | -1.78% | 9,233 |
| Aug 26, 2026 | 17.77 | 18.00 | 17.10 | 18.00 | 18.00 | 1.75% | 744 |
| Aug 25, 2026 | 18.00 | 18.00 | 17.48 | 17.69 | 17.69 | -2.27% | 2,448 |
| Aug 24, 2026 | 17.03 | 18.40 | 17.03 | 18.10 | 18.10 | - | 1,304 |
| Aug 21, 2026 | 18.00 | 18.13 | 17.13 | 18.10 | 18.10 | 3.43% | 1,651 |
| Aug 20, 2026 | 17.55 | 17.84 | 17.19 | 17.50 | 17.50 | 1.98% | 4,073 |
| Aug 19, 2026 | 17.89 | 17.89 | 17.16 | 17.16 | 17.16 | -4.08% | 37 |
| Aug 18, 2026 | 16.12 | 17.89 | 16.12 | 17.89 | 17.89 | 2.29% | 524 |
| Aug 17, 2026 | 17.30 | 17.50 | 16.96 | 17.49 | 17.49 | 1.10% | 617 |
| Aug 14, 2026 | 17.85 | 17.89 | 17.30 | 17.30 | 17.30 | -1.76% | 679 |
| Aug 13, 2026 | 17.81 | 18.00 | 17.45 | 17.61 | 17.61 | -1.45% | 1,088 |
| Aug 12, 2026 | 18.00 | 18.42 | 17.37 | 17.87 | 17.87 | -0.72% | 3,473 |
| Aug 11, 2026 | 17.56 | 18.53 | 17.40 | 18.00 | 18.00 | 4.11% | 11,079 |
| Aug 10, 2026 | 17.52 | 17.60 | 17.21 | 17.29 | 17.29 | -1.03% | 1,088 |
| Aug 7, 2026 | 17.49 | 18.00 | 17.09 | 17.47 | 17.47 | -0.11% | 956 |
| Aug 6, 2026 | 17.82 | 17.82 | 17.17 | 17.49 | 17.49 | -2.07% | 19,074 |
| Aug 5, 2026 | 18.09 | 18.39 | 17.86 | 17.86 | 17.86 | -1.27% | 1,077 |
| Aug 4, 2026 | 17.75 | 18.45 | 17.75 | 18.09 | 18.09 | 2.38% | 362 |
| Aug 3, 2026 | 16.55 | 18.39 | 16.55 | 17.67 | 17.67 | -1.51% | 2,304 |
| Jul 31, 2026 | 17.96 | 17.99 | 17.73 | 17.94 | 17.94 | -0.11% | 920 |
| Jul 30, 2026 | 17.98 | 17.98 | 17.89 | 17.96 | 17.96 | 1.99% | 32 |
| Jul 29, 2026 | 17.90 | 17.92 | 17.60 | 17.61 | 17.61 | -1.78% | 3,625 |
| Jul 28, 2026 | 17.57 | 18.38 | 17.55 | 17.93 | 17.93 | -0.11% | 1,350 |
| Jul 27, 2026 | 18.00 | 18.00 | 17.75 | 17.95 | 17.95 | 1.58% | 51 |