Digilogic Systems Limited (BOM:544684)
India · Delayed Price · Currency is INR 191.50
-9.50 (-4.73%)
At close: Oct 6, 2026
Digilogic Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 194.00 | 196.00 | 190.95 | 191.50 | 191.50 | -4.73% | 56,400 |
| Oct 5, 2026 | 211.95 | 211.95 | 200.00 | 201.00 | 201.00 | -1.20% | 45,600 |
| Oct 1, 2026 | 201.00 | 207.45 | 191.05 | 203.45 | 203.45 | 2.93% | 102,000 |
| Sep 30, 2026 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | 4.99% | 32,400 |
| Sep 29, 2026 | 187.90 | 188.25 | 182.00 | 188.25 | 188.25 | 4.99% | 61,200 |
| Sep 28, 2026 | 170.80 | 179.30 | 166.10 | 179.30 | 179.30 | 4.98% | 88,800 |
| Sep 25, 2026 | 175.00 | 175.00 | 170.80 | 170.80 | 170.80 | -1.98% | 42,000 |
| Sep 24, 2026 | 177.90 | 177.90 | 174.25 | 174.25 | 174.25 | -0.43% | 27,600 |
| Sep 23, 2026 | 172.90 | 175.00 | 172.90 | 175.00 | 175.00 | -0.79% | 49,200 |
| Sep 22, 2026 | 178.00 | 179.90 | 176.40 | 176.40 | 176.40 | - | 38,400 |
| Sep 21, 2026 | 176.50 | 176.50 | 176.40 | 176.40 | 176.40 | -2.00% | 16,800 |
| Sep 18, 2026 | 181.10 | 181.10 | 179.90 | 180.00 | 180.00 | -1.93% | 26,400 |
| Sep 17, 2026 | 187.25 | 187.25 | 183.55 | 183.55 | 183.55 | -1.98% | 16,800 |
| Sep 16, 2026 | 191.05 | 191.05 | 187.25 | 187.25 | 187.25 | -1.99% | 40,800 |
| Sep 15, 2026 | 188.00 | 191.05 | 188.00 | 191.05 | 191.05 | 1.97% | 49,200 |
| Sep 11, 2026 | 184.05 | 187.35 | 184.05 | 187.35 | 187.35 | 1.99% | 22,800 |
| Sep 10, 2026 | 183.50 | 183.70 | 183.50 | 183.70 | 183.70 | 2.00% | 43,200 |
| Sep 9, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | 1.98% | 4,800 |
| Sep 8, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | 1.99% | 48,000 |
| Sep 7, 2026 | 166.45 | 173.15 | 166.45 | 173.15 | 173.15 | 1.97% | 76,800 |
| Sep 4, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -1.99% | 15,600 |
| Sep 3, 2026 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | -1.98% | 6,000 |
| Sep 2, 2026 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | -2.00% | 7,200 |
| Sep 1, 2026 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | -1.98% | 9,600 |
| Aug 31, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -2.00% | 8,400 |
| Aug 28, 2026 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | -1.98% | 19,200 |
| Aug 27, 2026 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | -2.00% | 8,400 |
| Aug 26, 2026 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | -1.98% | 6,000 |
| Aug 25, 2026 | 199.40 | 199.45 | 199.40 | 199.40 | 199.40 | -1.99% | 10,800 |
| Aug 24, 2026 | 203.50 | 203.50 | 203.45 | 203.45 | 203.45 | -2.00% | 25,200 |
| Aug 21, 2026 | 209.00 | 214.80 | 204.60 | 207.60 | 207.60 | 1.47% | 123,600 |
| Aug 20, 2026 | 204.00 | 204.60 | 200.00 | 204.60 | 204.60 | 4.98% | 114,000 |
| Aug 19, 2026 | 189.00 | 194.90 | 187.00 | 194.90 | 194.90 | 4.98% | 105,600 |
| Aug 18, 2026 | 176.85 | 185.65 | 175.00 | 185.65 | 185.65 | 4.98% | 58,800 |
| Aug 17, 2026 | 182.00 | 182.00 | 170.00 | 176.85 | 176.85 | 0.34% | 52,800 |
| Aug 14, 2026 | 168.95 | 178.50 | 161.55 | 176.25 | 176.25 | 3.65% | 80,400 |
| Aug 13, 2026 | 171.05 | 172.70 | 170.05 | 170.05 | 170.05 | -4.97% | 46,800 |
| Aug 12, 2026 | 184.00 | 186.80 | 178.95 | 178.95 | 178.95 | -4.99% | 87,600 |
| Aug 11, 2026 | 188.25 | 188.40 | 180.00 | 188.35 | 188.35 | 4.96% | 174,000 |
| Aug 10, 2026 | 178.90 | 179.45 | 175.05 | 179.45 | 179.45 | 4.97% | 82,800 |
| Aug 7, 2026 | 162.85 | 170.95 | 162.85 | 170.95 | 170.95 | 4.97% | 62,400 |
| Aug 6, 2026 | 179.35 | 179.35 | 162.00 | 162.85 | 162.85 | -9.20% | 234,000 |
| Aug 5, 2026 | 169.95 | 183.00 | 167.25 | 179.35 | 179.35 | 10.68% | 436,800 |
| Aug 4, 2026 | 143.05 | 167.00 | 143.05 | 162.05 | 162.05 | 15.50% | 550,800 |
| Aug 3, 2026 | 122.80 | 140.30 | 120.10 | 140.30 | 140.30 | 19.97% | 609,600 |
| Jul 31, 2026 | 119.45 | 120.10 | 115.00 | 116.95 | 116.95 | -2.13% | 48,000 |
| Jul 30, 2026 | 119.50 | 120.00 | 118.00 | 119.50 | 119.50 | 1.10% | 16,800 |
| Jul 29, 2026 | 119.80 | 119.80 | 115.80 | 118.20 | 118.20 | -0.51% | 34,800 |
| Jul 28, 2026 | 120.85 | 120.85 | 116.80 | 118.80 | 118.80 | 0.25% | 19,200 |
| Jul 27, 2026 | 117.55 | 120.00 | 117.55 | 118.50 | 118.50 | -0.50% | 55,200 |