Digitide Solutions Limited (BOM:544413)
India · Delayed Price · Currency is INR 73.88
-0.21 (-0.28%)
At close: Oct 6, 2026
BOM:544413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 74.00 | 79.06 | 73.56 | 75.64 | 75.64 | 2.38% | 19,117 |
| Oct 6, 2026 | 73.00 | 74.55 | 73.00 | 73.88 | 73.88 | -0.28% | 11,945 |
| Oct 5, 2026 | 72.10 | 75.41 | 72.00 | 74.09 | 74.09 | 2.76% | 21,224 |
| Oct 1, 2026 | 72.02 | 72.89 | 70.15 | 72.10 | 72.10 | -1.18% | 13,370 |
| Sep 30, 2026 | 75.00 | 77.32 | 72.43 | 72.96 | 72.96 | -3.11% | 14,819 |
| Sep 29, 2026 | 76.54 | 77.00 | 75.00 | 75.30 | 75.30 | -1.40% | 30,190 |
| Sep 28, 2026 | 78.55 | 78.56 | 75.10 | 76.37 | 76.37 | -2.76% | 9,484 |
| Sep 25, 2026 | 80.00 | 82.12 | 77.47 | 78.54 | 78.54 | -1.62% | 22,907 |
| Sep 24, 2026 | 83.01 | 83.01 | 78.86 | 79.83 | 79.83 | -1.43% | 8,628 |
| Sep 23, 2026 | 83.24 | 83.52 | 80.46 | 80.99 | 80.99 | -0.72% | 31,570 |
| Sep 22, 2026 | 84.50 | 84.50 | 81.35 | 81.58 | 81.58 | -2.33% | 15,097 |
| Sep 21, 2026 | 80.24 | 84.53 | 80.16 | 83.53 | 83.53 | 0.05% | 20,533 |
| Sep 18, 2026 | 84.76 | 85.10 | 83.00 | 83.49 | 83.49 | -0.81% | 7,355 |
| Sep 17, 2026 | 86.65 | 87.11 | 84.02 | 84.17 | 84.17 | -2.33% | 14,692 |
| Sep 16, 2026 | 84.28 | 88.00 | 82.37 | 86.18 | 86.18 | 1.19% | 15,671 |
| Sep 15, 2026 | 89.86 | 89.86 | 84.64 | 85.17 | 85.17 | -4.01% | 18,683 |
| Sep 11, 2026 | 90.49 | 90.49 | 86.30 | 88.73 | 88.73 | 0.34% | 16,827 |
| Sep 10, 2026 | 92.36 | 93.15 | 88.00 | 88.43 | 88.43 | -4.70% | 22,039 |
| Sep 9, 2026 | 94.50 | 94.50 | 92.40 | 92.79 | 92.79 | -0.76% | 5,860 |
| Sep 8, 2026 | 95.50 | 95.50 | 92.56 | 93.50 | 93.50 | -2.25% | 10,940 |
| Sep 7, 2026 | 96.05 | 97.75 | 94.81 | 95.65 | 95.65 | -1.54% | 10,640 |
| Sep 4, 2026 | 95.00 | 98.91 | 95.00 | 97.15 | 97.15 | 1.41% | 10,299 |
| Sep 3, 2026 | 96.00 | 97.23 | 95.43 | 95.80 | 95.80 | -1.37% | 6,050 |
| Sep 2, 2026 | 98.00 | 98.00 | 95.08 | 97.13 | 97.13 | 0.26% | 9,874 |
| Sep 1, 2026 | 97.22 | 97.72 | 96.16 | 96.88 | 96.88 | -0.38% | 2,522 |
| Aug 31, 2026 | 99.30 | 99.30 | 96.95 | 97.25 | 97.25 | -2.06% | 11,732 |
| Aug 28, 2026 | 102.65 | 103.35 | 98.80 | 99.30 | 99.30 | -3.22% | 19,048 |
| Aug 27, 2026 | 101.60 | 102.80 | 99.50 | 102.60 | 102.60 | 0.88% | 16,544 |
| Aug 26, 2026 | 100.00 | 104.00 | 99.95 | 101.70 | 101.70 | 1.70% | 24,921 |
| Aug 25, 2026 | 99.85 | 100.85 | 97.70 | 100.00 | 100.00 | 0.40% | 10,754 |
| Aug 24, 2026 | 95.60 | 101.40 | 95.60 | 99.60 | 99.60 | 2.42% | 20,542 |
| Aug 21, 2026 | 95.70 | 99.00 | 95.20 | 97.25 | 97.25 | 0.73% | 12,895 |
| Aug 20, 2026 | 94.35 | 97.35 | 94.35 | 96.55 | 96.55 | 1.90% | 8,801 |
| Aug 19, 2026 | 96.15 | 97.75 | 94.10 | 94.75 | 94.75 | -3.56% | 18,997 |
| Aug 18, 2026 | 96.60 | 98.65 | 94.70 | 98.25 | 98.25 | 1.71% | 20,502 |
| Aug 17, 2026 | 102.00 | 102.00 | 96.30 | 96.60 | 96.60 | -3.30% | 13,863 |
| Aug 14, 2026 | 103.65 | 103.65 | 99.65 | 99.90 | 99.90 | -3.62% | 11,482 |
| Aug 13, 2026 | 103.10 | 104.65 | 102.40 | 103.65 | 103.65 | -0.24% | 12,513 |
| Aug 12, 2026 | 103.50 | 104.55 | 99.55 | 103.90 | 103.90 | 1.42% | 28,817 |
| Aug 11, 2026 | 104.80 | 105.10 | 101.40 | 102.45 | 102.45 | -1.49% | 27,538 |
| Aug 10, 2026 | 103.95 | 105.75 | 102.00 | 104.00 | 104.00 | 0.43% | 18,596 |
| Aug 7, 2026 | 98.00 | 107.60 | 97.80 | 103.55 | 103.55 | 4.44% | 61,200 |
| Aug 6, 2026 | 99.65 | 99.80 | 98.00 | 99.15 | 99.15 | -0.40% | 41,517 |
| Aug 5, 2026 | 99.95 | 102.40 | 98.40 | 99.55 | 99.55 | 1.22% | 23,229 |
| Aug 4, 2026 | 105.00 | 105.00 | 98.00 | 98.35 | 98.35 | -0.86% | 14,605 |
| Aug 3, 2026 | 101.00 | 102.55 | 98.75 | 99.20 | 99.20 | -2.25% | 37,480 |
| Jul 31, 2026 | 100.00 | 104.50 | 99.60 | 101.48 | 101.48 | -0.39% | 44,458 |
| Jul 30, 2026 | 100.00 | 106.00 | 98.30 | 101.88 | 101.88 | 1.87% | 56,350 |
| Jul 29, 2026 | 97.65 | 101.30 | 97.43 | 100.01 | 100.01 | 2.42% | 20,963 |
| Jul 28, 2026 | 100.67 | 100.67 | 95.55 | 97.65 | 97.65 | -3.01% | 22,095 |