Digitide Solutions Limited (BOM:544413)
India · Delayed Price · Currency is INR 200.50
-2.05 (-1.01%)
At close: Aug 29, 2025
Digitide Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 201.55 | 204.95 | 199.75 | 200.50 | 200.50 | -1.01% | 16,721 |
| Aug 28, 2025 | 222.00 | 222.00 | 199.95 | 202.55 | 202.55 | 0.45% | 9,059 |
| Aug 26, 2025 | 212.00 | 212.00 | 200.95 | 201.65 | 201.65 | -2.73% | 22,497 |
| Aug 25, 2025 | 209.10 | 209.90 | 204.45 | 207.30 | 207.30 | 0.31% | 7,600 |
| Aug 22, 2025 | 213.35 | 213.35 | 206.00 | 206.65 | 206.65 | -2.20% | 10,250 |
| Aug 21, 2025 | 212.05 | 216.30 | 208.75 | 211.30 | 211.30 | -0.05% | 26,410 |
| Aug 20, 2025 | 217.50 | 217.55 | 210.65 | 211.40 | 211.40 | -2.36% | 19,504 |
| Aug 19, 2025 | 211.55 | 217.95 | 211.55 | 216.50 | 216.50 | 1.50% | 18,142 |
| Aug 18, 2025 | 214.70 | 216.25 | 204.55 | 213.30 | 213.30 | 2.20% | 41,735 |
| Aug 14, 2025 | 206.60 | 211.50 | 202.25 | 208.70 | 208.70 | 1.41% | 31,738 |
| Aug 13, 2025 | 193.65 | 207.50 | 193.65 | 205.80 | 205.80 | 3.29% | 21,744 |
| Aug 12, 2025 | 198.20 | 202.90 | 196.00 | 199.25 | 199.25 | 0.99% | 25,743 |
| Aug 11, 2025 | 201.90 | 205.35 | 196.60 | 197.30 | 197.30 | -2.83% | 40,585 |
| Aug 8, 2025 | 211.00 | 211.00 | 201.45 | 203.05 | 203.05 | -4.13% | 12,298 |
| Aug 7, 2025 | 207.05 | 214.00 | 204.55 | 211.80 | 211.80 | 2.89% | 23,452 |
| Aug 6, 2025 | 208.95 | 208.95 | 202.00 | 205.85 | 205.85 | -1.48% | 24,435 |
| Aug 5, 2025 | 215.15 | 216.65 | 203.80 | 208.95 | 208.95 | -2.86% | 27,872 |
| Aug 4, 2025 | 222.40 | 222.40 | 213.15 | 215.10 | 215.10 | -3.28% | 42,120 |
| Aug 1, 2025 | 233.10 | 237.65 | 216.10 | 222.40 | 222.40 | -4.59% | 65,519 |
| Jul 31, 2025 | 229.95 | 241.20 | 229.95 | 233.10 | 233.10 | -1.60% | 33,776 |
| Jul 30, 2025 | 244.00 | 244.95 | 236.30 | 236.90 | 236.90 | -3.35% | 37,249 |
| Jul 29, 2025 | 238.05 | 246.10 | 236.30 | 245.10 | 245.10 | 3.09% | 48,792 |
| Jul 28, 2025 | 250.25 | 252.65 | 235.75 | 237.75 | 237.75 | -5.00% | 83,221 |
| Jul 25, 2025 | 256.40 | 257.20 | 245.60 | 250.25 | 250.25 | -2.40% | 43,502 |
| Jul 24, 2025 | 265.10 | 267.35 | 255.00 | 256.40 | 256.40 | -4.06% | 40,406 |
| Jul 23, 2025 | 277.95 | 278.70 | 259.70 | 267.25 | 267.25 | -0.28% | 153,293 |
| Jul 22, 2025 | 260.00 | 278.30 | 255.95 | 268.00 | 268.00 | 4.93% | 171,909 |
| Jul 21, 2025 | 256.05 | 278.00 | 251.05 | 255.40 | 255.40 | 2.69% | 270,194 |
| Jul 18, 2025 | 248.85 | 252.95 | 240.00 | 248.70 | 248.70 | -0.52% | 124,126 |
| Jul 17, 2025 | 251.20 | 256.95 | 247.55 | 250.00 | 250.00 | 0.16% | 129,617 |
| Jul 16, 2025 | 238.40 | 260.95 | 236.00 | 249.60 | 249.60 | 7.42% | 213,391 |
| Jul 15, 2025 | 229.50 | 235.45 | 229.40 | 232.35 | 232.35 | 1.26% | 39,052 |
| Jul 14, 2025 | 217.05 | 234.20 | 216.75 | 229.45 | 229.45 | 5.28% | 112,534 |
| Jul 11, 2025 | 217.55 | 227.00 | 215.80 | 217.95 | 217.95 | -1.25% | 51,216 |
| Jul 10, 2025 | 232.90 | 232.90 | 219.00 | 220.70 | 220.70 | -1.93% | 14,960 |
| Jul 9, 2025 | 235.00 | 237.85 | 220.95 | 225.05 | 225.05 | -3.31% | 57,564 |
| Jul 8, 2025 | 228.90 | 235.55 | 225.50 | 232.75 | 232.75 | 1.68% | 115,282 |
| Jul 7, 2025 | 225.50 | 233.00 | 218.80 | 228.90 | 228.90 | 2.35% | 83,948 |
| Jul 4, 2025 | 214.80 | 226.75 | 214.80 | 223.65 | 223.65 | 4.12% | 90,297 |
| Jul 3, 2025 | 220.70 | 223.00 | 210.00 | 214.80 | 214.80 | -1.26% | 102,801 |
| Jul 2, 2025 | 194.95 | 227.15 | 190.70 | 217.55 | 217.55 | 12.17% | 288,799 |
| Jul 1, 2025 | 206.35 | 206.35 | 192.05 | 193.95 | 193.95 | -1.32% | 37,076 |
| Jun 30, 2025 | 197.05 | 202.90 | 186.60 | 196.55 | 196.55 | -2.53% | 37,888 |
| Jun 27, 2025 | 209.95 | 215.00 | 197.00 | 201.65 | 201.65 | -7.31% | 134,757 |
| Jun 26, 2025 | 219.00 | 224.40 | 211.10 | 217.55 | 217.55 | -0.25% | 33,519 |
| Jun 25, 2025 | 229.80 | 229.80 | 210.00 | 218.10 | 218.10 | -3.37% | 33,509 |
| Jun 24, 2025 | 236.00 | 236.40 | 222.15 | 225.70 | 225.70 | -1.27% | 8,594 |
| Jun 23, 2025 | 211.00 | 228.60 | 211.00 | 228.60 | 228.60 | 4.98% | 4,937 |
| Jun 20, 2025 | 230.95 | 230.95 | 214.55 | 217.75 | 217.75 | -3.57% | 17,729 |
| Jun 19, 2025 | 226.30 | 232.80 | 219.00 | 225.80 | 225.80 | -0.22% | 16,879 |