Digicontent Limited (NSE:DGCONTENT)
India · Delayed Price · Currency is INR 23.34
+0.06 (0.26%)
Nov 11, 2026, 2:19 PM IST
Digicontent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 23.35 | 23.54 | 22.60 | 23.34 | 23.34 | 0.26% | 7,995 |
| Nov 9, 2026 | 23.99 | 23.99 | 22.60 | 23.28 | 23.28 | -1.90% | 2,781 |
| Nov 8, 2026 | 22.21 | 24.40 | 22.21 | 23.73 | 23.73 | 3.67% | 2,108 |
| Nov 6, 2026 | 22.75 | 23.10 | 22.22 | 22.89 | 22.89 | 1.42% | 2,330 |
| Nov 5, 2026 | 23.24 | 23.89 | 22.35 | 22.57 | 22.57 | -1.05% | 21,831 |
| Nov 4, 2026 | 22.79 | 23.98 | 22.67 | 22.81 | 22.81 | 1.51% | 3,835 |
| Nov 3, 2026 | 22.58 | 24.40 | 22.05 | 22.47 | 22.47 | -1.06% | 30,446 |
| Nov 2, 2026 | 23.19 | 23.19 | 22.24 | 22.71 | 22.71 | -0.04% | 7,586 |
| Oct 30, 2026 | 22.74 | 22.80 | 22.20 | 22.72 | 22.72 | 1.11% | 1,545 |
| Oct 29, 2026 | 22.40 | 22.99 | 22.11 | 22.47 | 22.47 | 0.31% | 16,488 |
| Oct 28, 2026 | 22.69 | 23.01 | 22.21 | 22.40 | 22.40 | -0.49% | 12,190 |
| Oct 27, 2026 | 22.89 | 23.23 | 22.40 | 22.51 | 22.51 | -0.35% | 89,812 |
| Oct 26, 2026 | 21.96 | 24.39 | 21.50 | 22.59 | 22.59 | 3.34% | 111,738 |
| Oct 23, 2026 | 22.17 | 23.24 | 21.23 | 21.86 | 21.86 | -3.57% | 62,262 |
| Oct 22, 2026 | 23.75 | 24.75 | 22.35 | 22.67 | 22.67 | -3.28% | 59,920 |
| Oct 21, 2026 | 23.75 | 24.25 | 23.41 | 23.44 | 23.44 | -2.29% | 9,374 |
| Oct 19, 2026 | 22.75 | 24.75 | 22.70 | 23.99 | 23.99 | 5.82% | 160,460 |
| Oct 16, 2026 | 23.15 | 24.93 | 21.22 | 22.67 | 22.67 | -2.62% | 163,845 |
| Oct 15, 2026 | 24.60 | 25.84 | 22.51 | 23.28 | 23.28 | -3.72% | 353,848 |
| Oct 14, 2026 | 24.00 | 24.48 | 23.50 | 24.18 | 24.18 | 1.38% | 5,843 |
| Oct 13, 2026 | 23.99 | 24.00 | 23.10 | 23.85 | 23.85 | -0.04% | 11,757 |
| Oct 12, 2026 | 23.95 | 23.95 | 22.93 | 23.86 | 23.86 | 1.45% | 3,050 |
| Oct 9, 2026 | 23.01 | 23.56 | 22.50 | 23.52 | 23.52 | -0.68% | 22,457 |
| Oct 8, 2026 | 23.82 | 24.25 | 23.20 | 23.68 | 23.68 | -1.99% | 5,385 |
| 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 |