Skip to main content
logo
Digicontent Limited (NSE:DGCONTENT)
India flag India · Delayed Price · Currency is INR
24.85
+0.73 (3.03%)
Aug 21, 2026, 3:26 PM IST

Digicontent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202623.8125.1023.8124.8524.853.03%38,179
Aug 20, 202623.8024.7723.5424.1224.121.34%598
Aug 19, 202624.3424.4823.7623.8023.80-2.22%10,459
Aug 18, 202624.3324.4923.7324.3424.340.04%5,715
Aug 17, 202624.6125.5024.1124.3324.33-0.98%14,001
Aug 14, 202624.8525.4824.3524.5724.57-1.13%48,640
Aug 13, 202625.2525.3524.8524.8524.85-0.08%3,522
Aug 12, 202625.5025.7724.8124.8724.87-2.59%50,112
Aug 11, 202626.1526.1525.0225.5325.53-1.43%26,111
Aug 10, 202626.0026.1025.1325.9025.900.31%70,770
Aug 7, 202625.2026.4525.1025.8225.822.50%49,663
Aug 6, 202626.1127.6025.1025.1925.19-3.15%135,692
Aug 5, 202623.2426.1023.2426.0126.018.92%148,652
Aug 4, 202623.8425.0023.3023.8823.880.17%7,403
Aug 3, 202624.9825.2923.6223.8423.84-0.50%23,800
Jul 31, 202624.1026.0023.5123.9623.96-1.60%16,260
Jul 30, 202624.0225.0024.0224.3524.35-3.87%5,621
Jul 29, 202625.5025.7624.1125.3325.332.88%15,002
Jul 28, 202625.4425.7924.1324.6224.62-1.48%5,216
Jul 27, 202624.6225.4324.0324.9924.993.69%28,749
Jul 24, 202624.0024.4923.5024.1024.10-1.11%801
Jul 23, 202624.5024.9924.0024.3724.370.29%3,460
Jul 22, 202625.0025.5024.1024.3024.30-1.50%5,601
Jul 21, 202625.1325.9123.1024.6724.67-2.53%79,482
Jul 20, 202626.1026.1025.1525.3125.31-2.88%39,818
Jul 17, 202627.0027.0025.6726.0626.06-2.03%24,502
Jul 16, 202626.0126.8725.5326.6026.600.91%3,075
Jul 15, 202626.8227.1026.1526.3626.361.11%27,913
Jul 14, 202626.7427.0025.6126.0726.070.27%16,689
Jul 13, 202626.9327.5025.5126.0026.00-0.15%34,402
Jul 10, 202626.0026.2025.2126.0426.040.08%17,597
Jul 9, 202626.4026.5925.5526.0226.025.82%31,014
Jul 8, 202624.5725.3724.5724.5924.590.12%3,500
Jul 7, 202625.5025.9524.5024.5624.56-3.35%27,579
Jul 6, 202625.7726.3825.0525.4125.41-2.31%6,130
Jul 3, 202626.7426.8025.5226.0126.010.04%22,095
Jul 2, 202627.0827.0925.9126.0026.00-0.88%22,422
Jul 1, 202626.5027.7025.8026.2326.23-3.21%48,508
Jun 30, 202627.5027.5026.2127.1027.101.96%3,999
Jun 29, 202627.6027.6026.5126.5826.58-4.15%9,770
Jun 25, 202628.0028.5026.5227.7327.730.47%13,823
Jun 24, 202627.0027.7821.6127.6027.605.34%44,184
Jun 23, 202627.2027.7026.1026.2026.20-5.11%3,320
Jun 22, 202627.4927.8826.0627.6127.612.60%8,515
Jun 19, 202625.4927.4925.4926.9126.913.46%7,160
Jun 18, 202626.4327.0025.7526.0126.01-1.59%9,507
Jun 17, 202627.5027.9026.1426.4326.43-3.04%17,720
Jun 16, 202626.8527.5025.0127.2627.263.89%13,961
Jun 15, 202627.3027.3026.0026.2426.241.78%14,111
Jun 12, 202625.8025.8025.1025.7825.783.49%5,572