Digilogic Systems Limited (BOM:544684)
India · Delayed Price · Currency is INR 207.60
+3.00 (1.47%)
At close: Aug 21, 2026
Digilogic Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 118.00 | 121.50 | 116.65 | 119.10 | 119.10 | -0.21% | 56,400 |
| Jul 23, 2026 | 115.00 | 119.90 | 115.00 | 119.35 | 119.35 | 3.78% | 51,600 |
| Jul 22, 2026 | 115.00 | 118.00 | 113.15 | 115.00 | 115.00 | -1.63% | 45,600 |
| Jul 21, 2026 | 118.00 | 118.00 | 115.15 | 116.90 | 116.90 | -0.93% | 19,200 |
| Jul 20, 2026 | 122.90 | 122.90 | 116.65 | 118.00 | 118.00 | -1.30% | 61,200 |
| Jul 17, 2026 | 119.00 | 121.50 | 118.00 | 119.55 | 119.55 | -0.38% | 92,400 |
| Jul 16, 2026 | 121.60 | 121.60 | 120.00 | 120.00 | 120.00 | -0.54% | 67,200 |
| Jul 15, 2026 | 122.30 | 123.60 | 120.30 | 120.65 | 120.65 | -0.98% | 39,600 |
| Jul 14, 2026 | 118.20 | 121.95 | 118.20 | 121.85 | 121.85 | 1.88% | 14,400 |
| Jul 13, 2026 | 121.40 | 124.20 | 118.90 | 119.60 | 119.60 | -0.66% | 38,400 |
| Jul 10, 2026 | 123.30 | 124.90 | 120.00 | 120.40 | 120.40 | -0.99% | 39,600 |
| Jul 9, 2026 | 120.95 | 124.00 | 120.05 | 121.60 | 121.60 | 0.70% | 37,200 |
| Jul 8, 2026 | 122.00 | 123.00 | 119.10 | 120.75 | 120.75 | -1.83% | 48,000 |
| Jul 7, 2026 | 124.65 | 124.65 | 120.05 | 123.00 | 123.00 | -1.32% | 40,800 |
| Jul 6, 2026 | 125.50 | 125.50 | 123.00 | 124.65 | 124.65 | -0.56% | 57,600 |
| Jul 3, 2026 | 118.25 | 125.40 | 118.25 | 125.35 | 125.35 | 6.05% | 108,000 |
| Jul 2, 2026 | 120.40 | 120.40 | 116.05 | 118.20 | 118.20 | -1.83% | 38,400 |
| Jul 1, 2026 | 124.00 | 124.70 | 120.40 | 120.40 | 120.40 | -2.63% | 33,600 |
| Jun 30, 2026 | 124.45 | 124.45 | 122.75 | 123.65 | 123.65 | 0.04% | 36,000 |
| Jun 29, 2026 | 125.30 | 125.30 | 122.40 | 123.60 | 123.60 | -1.36% | 33,600 |
| Jun 25, 2026 | 125.00 | 125.65 | 123.90 | 125.30 | 125.30 | 0.48% | 84,000 |
| Jun 24, 2026 | 124.00 | 125.15 | 123.00 | 124.70 | 124.70 | -0.04% | 73,200 |
| Jun 23, 2026 | 124.60 | 127.00 | 122.55 | 124.75 | 124.75 | 0.28% | 56,400 |
| Jun 22, 2026 | 122.90 | 124.50 | 122.90 | 124.40 | 124.40 | 3.07% | 62,400 |
| Jun 19, 2026 | 119.00 | 123.00 | 115.20 | 120.70 | 120.70 | 1.34% | 28,800 |
| Jun 18, 2026 | 119.00 | 119.80 | 116.75 | 119.10 | 119.10 | -0.25% | 40,800 |
| Jun 17, 2026 | 122.80 | 122.80 | 118.00 | 119.40 | 119.40 | -1.93% | 38,400 |
| Jun 16, 2026 | 123.00 | 124.25 | 120.00 | 121.75 | 121.75 | 0.45% | 36,000 |
| Jun 15, 2026 | 124.90 | 125.65 | 120.85 | 121.20 | 121.20 | -1.34% | 109,200 |
| Jun 12, 2026 | 121.00 | 124.00 | 120.90 | 122.85 | 122.85 | 0.78% | 100,800 |