Digicontent Limited (NSE:DGCONTENT)
India · Delayed Price · Currency is INR 24.03
+0.37 (1.56%)
Apr 2, 2026, 3:28 PM IST
Digicontent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.97 | 25.48 | 23.57 | 24.03 | 24.03 | 1.56% | 14,610 |
| Apr 1, 2026 | 21.91 | 23.94 | 21.91 | 23.66 | 23.66 | 7.74% | 22,281 |
| Mar 30, 2026 | 23.15 | 23.90 | 21.61 | 21.96 | 21.96 | -5.59% | 19,099 |
| Mar 27, 2026 | 23.00 | 23.96 | 22.05 | 23.26 | 23.26 | -1.06% | 18,347 |
| Mar 25, 2026 | 24.00 | 24.00 | 23.00 | 23.51 | 23.51 | -0.47% | 7,625 |
| Mar 24, 2026 | 22.85 | 24.20 | 22.20 | 23.62 | 23.62 | 4.05% | 18,927 |
| Mar 23, 2026 | 23.99 | 23.99 | 22.40 | 22.70 | 22.70 | -5.30% | 14,346 |
| Mar 20, 2026 | 23.49 | 24.37 | 23.00 | 23.97 | 23.97 | 4.54% | 13,183 |
| Mar 19, 2026 | 24.70 | 24.70 | 22.31 | 22.93 | 22.93 | -3.94% | 14,744 |
| Mar 18, 2026 | 23.50 | 23.97 | 23.00 | 23.87 | 23.87 | 3.42% | 17,004 |
| Mar 17, 2026 | 24.44 | 25.00 | 22.60 | 23.08 | 23.08 | -2.74% | 50,821 |
| Mar 16, 2026 | 24.00 | 24.87 | 23.43 | 23.73 | 23.73 | -0.08% | 9,312 |
| Mar 13, 2026 | 24.98 | 25.29 | 23.55 | 23.75 | 23.75 | -4.92% | 99,297 |
| Mar 12, 2026 | 25.69 | 26.01 | 24.32 | 24.98 | 24.98 | -2.76% | 18,761 |
| Mar 11, 2026 | 25.00 | 25.99 | 24.30 | 25.69 | 25.69 | 3.46% | 66,425 |
| Mar 10, 2026 | 25.50 | 25.50 | 24.05 | 24.83 | 24.83 | 2.10% | 9,629 |
| Mar 9, 2026 | 23.61 | 26.40 | 23.55 | 24.32 | 24.32 | -3.18% | 32,394 |
| Mar 6, 2026 | 27.00 | 27.00 | 25.02 | 25.12 | 25.12 | -5.10% | 52,846 |
| Mar 5, 2026 | 26.50 | 27.88 | 25.55 | 26.47 | 26.47 | 2.60% | 51,881 |
| Mar 4, 2026 | 25.01 | 27.97 | 25.01 | 25.80 | 25.80 | -4.02% | 42,502 |
| Mar 2, 2026 | 27.65 | 28.98 | 26.35 | 26.88 | 26.88 | -2.89% | 49,800 |
| Feb 27, 2026 | 28.01 | 30.48 | 27.20 | 27.68 | 27.68 | -1.46% | 9,570 |
| Feb 26, 2026 | 27.15 | 28.46 | 27.01 | 28.09 | 28.09 | 2.29% | 2,034 |
| Feb 25, 2026 | 26.00 | 28.50 | 26.00 | 27.46 | 27.46 | -0.87% | 7,680 |
| Feb 24, 2026 | 27.92 | 27.92 | 25.75 | 27.70 | 27.70 | -2.81% | 25,122 |
| Feb 23, 2026 | 28.38 | 28.98 | 27.51 | 28.50 | 28.50 | 2.48% | 691 |
| Feb 20, 2026 | 27.00 | 27.97 | 26.16 | 27.81 | 27.81 | 4.20% | 9,283 |
| Feb 19, 2026 | 27.94 | 28.47 | 26.66 | 26.69 | 26.69 | -3.02% | 9,970 |
| Feb 18, 2026 | 28.00 | 28.50 | 27.16 | 27.52 | 27.52 | -2.82% | 4,653 |
| Feb 17, 2026 | 26.50 | 28.50 | 26.50 | 28.32 | 28.32 | 1.47% | 4,647 |
| Feb 16, 2026 | 26.65 | 28.89 | 26.65 | 27.91 | 27.91 | 2.65% | 19,143 |
| Feb 13, 2026 | 28.00 | 28.98 | 26.25 | 27.19 | 27.19 | -4.29% | 13,171 |
| Feb 12, 2026 | 28.89 | 29.75 | 27.50 | 28.41 | 28.41 | 0.42% | 20,141 |
| Feb 11, 2026 | 27.71 | 28.90 | 27.61 | 28.29 | 28.29 | 0.78% | 9,688 |
| Feb 10, 2026 | 26.98 | 29.00 | 26.57 | 28.07 | 28.07 | 6.12% | 73,748 |
| Feb 9, 2026 | 24.11 | 27.00 | 23.52 | 26.45 | 26.45 | 8.27% | 41,489 |
| Feb 6, 2026 | 25.00 | 26.00 | 24.00 | 24.43 | 24.43 | -1.37% | 23,174 |
| Feb 5, 2026 | 24.98 | 25.43 | 24.60 | 24.77 | 24.77 | 0.41% | 9,385 |
| Feb 4, 2026 | 24.62 | 25.69 | 24.00 | 24.67 | 24.67 | -3.37% | 63,400 |
| Feb 3, 2026 | 27.70 | 27.70 | 25.14 | 25.53 | 25.53 | -1.16% | 6,754 |
| Feb 2, 2026 | 25.89 | 27.33 | 25.01 | 25.83 | 25.83 | -0.19% | 27,901 |
| Feb 1, 2026 | 26.45 | 26.90 | 24.00 | 25.88 | 25.88 | -0.38% | 7,751 |
| Jan 30, 2026 | 25.30 | 26.25 | 25.10 | 25.98 | 25.98 | 2.20% | 23,532 |
| Jan 29, 2026 | 27.13 | 28.07 | 24.42 | 25.42 | 25.42 | -12.77% | 331,114 |
| Jan 28, 2026 | 27.24 | 29.99 | 27.13 | 29.14 | 29.14 | 7.49% | 35,435 |
| Jan 27, 2026 | 30.45 | 30.90 | 26.50 | 27.11 | 27.11 | -9.18% | 42,082 |
| Jan 23, 2026 | 30.50 | 31.00 | 29.50 | 29.85 | 29.85 | -0.53% | 7,050 |
| Jan 22, 2026 | 29.57 | 30.90 | 29.50 | 30.01 | 30.01 | 2.01% | 6,982 |
| Jan 21, 2026 | 29.02 | 30.87 | 29.02 | 29.42 | 29.42 | -3.35% | 8,946 |
| Jan 20, 2026 | 31.00 | 32.00 | 30.33 | 30.44 | 30.44 | -1.42% | 3,112 |