Digicontent Limited (NSE:DGCONTENT)
India · Delayed Price · Currency is INR 24.16
-0.57 (-2.30%)
Oct 7, 2026, 3:28 PM IST
Digicontent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 24.98 | 24.98 | 23.82 | 24.16 | 24.16 | -2.30% | 11,162 |
| Oct 6, 2026 | 24.91 | 25.98 | 24.50 | 24.73 | 24.73 | -0.72% | 13,336 |
| Oct 5, 2026 | 25.00 | 25.59 | 24.70 | 24.91 | 24.91 | -2.04% | 6,243 |
| Oct 1, 2026 | 25.75 | 26.75 | 24.50 | 25.43 | 25.43 | - | 92,788 |
| Sep 30, 2026 | 25.50 | 26.75 | 24.75 | 25.43 | 25.43 | 0.75% | 84,649 |
| Sep 29, 2026 | 24.40 | 25.95 | 23.23 | 25.24 | 25.24 | 8.00% | 126,064 |
| Sep 28, 2026 | 23.66 | 25.00 | 23.11 | 23.37 | 23.37 | -2.22% | 39,742 |
| Sep 25, 2026 | 24.00 | 24.00 | 22.67 | 23.90 | 23.90 | 0.55% | 13,399 |
| Sep 24, 2026 | 25.00 | 25.15 | 22.55 | 23.77 | 23.77 | -4.54% | 23,265 |
| Sep 23, 2026 | 24.10 | 25.60 | 23.86 | 24.90 | 24.90 | 4.10% | 1,040 |
| Sep 22, 2026 | 24.30 | 24.50 | 23.80 | 23.92 | 23.92 | -0.58% | 2,454 |
| Sep 21, 2026 | 24.70 | 24.90 | 24.01 | 24.06 | 24.06 | -1.76% | 2,164 |
| Sep 18, 2026 | 23.80 | 24.55 | 23.71 | 24.49 | 24.49 | 2.04% | 19,907 |
| Sep 17, 2026 | 24.19 | 24.90 | 23.80 | 24.00 | 24.00 | 0.50% | 3,696 |
| Sep 16, 2026 | 23.75 | 23.94 | 23.60 | 23.88 | 23.88 | 0.59% | 3,051 |
| Sep 15, 2026 | 23.88 | 24.66 | 23.65 | 23.74 | 23.74 | -1.58% | 4,109 |
| Sep 11, 2026 | 23.89 | 24.68 | 23.88 | 24.12 | 24.12 | 0.12% | 3,681 |
| Sep 10, 2026 | 24.90 | 25.18 | 23.91 | 24.09 | 24.09 | -2.55% | 7,989 |
| Sep 9, 2026 | 24.75 | 25.77 | 24.55 | 24.72 | 24.72 | 0.73% | 2,970 |
| Sep 8, 2026 | 24.43 | 25.00 | 24.43 | 24.54 | 24.54 | -0.04% | 7,305 |
| Sep 7, 2026 | 23.55 | 25.50 | 23.55 | 24.55 | 24.55 | -1.13% | 4,499 |
| Sep 4, 2026 | 24.75 | 25.00 | 24.55 | 24.83 | 24.83 | 1.64% | 1,564 |
| Sep 3, 2026 | 25.89 | 26.79 | 24.05 | 24.43 | 24.43 | -2.08% | 29,382 |
| Sep 2, 2026 | 24.69 | 29.07 | 24.66 | 24.95 | 24.95 | 2.97% | 198,027 |
| Sep 1, 2026 | 25.74 | 25.74 | 23.90 | 24.23 | 24.23 | -3.85% | 17,491 |
| Aug 31, 2026 | 24.24 | 28.62 | 24.08 | 25.20 | 25.20 | 5.66% | 202,212 |
| Aug 28, 2026 | 24.44 | 24.97 | 23.84 | 23.85 | 23.85 | -0.62% | 9,947 |
| Aug 27, 2026 | 24.20 | 24.59 | 23.81 | 24.00 | 24.00 | -0.95% | 2,514 |
| Aug 26, 2026 | 24.50 | 25.00 | 24.20 | 24.23 | 24.23 | -1.42% | 9,267 |
| Aug 25, 2026 | 24.41 | 25.10 | 24.31 | 24.58 | 24.58 | -0.93% | 1,674 |
| Aug 24, 2026 | 24.35 | 25.50 | 24.20 | 24.81 | 24.81 | -0.16% | 2,916 |
| Aug 21, 2026 | 23.81 | 25.10 | 23.81 | 24.85 | 24.85 | 3.03% | 38,179 |
| Aug 20, 2026 | 23.80 | 24.77 | 23.54 | 24.12 | 24.12 | 1.34% | 598 |
| Aug 19, 2026 | 24.34 | 24.48 | 23.76 | 23.80 | 23.80 | -2.22% | 10,459 |
| Aug 18, 2026 | 24.33 | 24.49 | 23.73 | 24.34 | 24.34 | 0.04% | 5,715 |
| Aug 17, 2026 | 24.61 | 25.50 | 24.11 | 24.33 | 24.33 | -0.98% | 14,001 |
| Aug 14, 2026 | 24.85 | 25.48 | 24.35 | 24.57 | 24.57 | -1.13% | 48,640 |
| Aug 13, 2026 | 25.25 | 25.35 | 24.85 | 24.85 | 24.85 | -0.08% | 3,522 |
| Aug 12, 2026 | 25.50 | 25.77 | 24.81 | 24.87 | 24.87 | -2.59% | 50,112 |
| Aug 11, 2026 | 26.15 | 26.15 | 25.02 | 25.53 | 25.53 | -1.43% | 26,111 |
| Aug 10, 2026 | 26.00 | 26.10 | 25.13 | 25.90 | 25.90 | 0.31% | 70,770 |
| Aug 7, 2026 | 25.20 | 26.45 | 25.10 | 25.82 | 25.82 | 2.50% | 49,663 |
| Aug 6, 2026 | 26.11 | 27.60 | 25.10 | 25.19 | 25.19 | -3.15% | 135,692 |
| Aug 5, 2026 | 23.24 | 26.10 | 23.24 | 26.01 | 26.01 | 8.92% | 148,652 |
| Aug 4, 2026 | 23.84 | 25.00 | 23.30 | 23.88 | 23.88 | 0.17% | 7,403 |
| Aug 3, 2026 | 24.98 | 25.29 | 23.62 | 23.84 | 23.84 | -0.50% | 23,800 |
| Jul 31, 2026 | 24.10 | 26.00 | 23.51 | 23.96 | 23.96 | -1.60% | 16,260 |
| Jul 30, 2026 | 24.02 | 25.00 | 24.02 | 24.35 | 24.35 | -3.87% | 5,621 |
| Jul 29, 2026 | 25.50 | 25.76 | 24.11 | 25.33 | 25.33 | 2.88% | 15,002 |
| Jul 28, 2026 | 25.44 | 25.79 | 24.13 | 24.62 | 24.62 | -1.48% | 5,216 |