Digidrive Distributors Limited (NSE:DIGIDRIVE)
India · Delayed Price · Currency is INR 20.49
-0.16 (-0.77%)
Mar 16, 2026, 11:55 AM IST
Digidrive Distributors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 21.24 | 21.44 | 20.51 | 20.65 | 20.65 | -2.64% | 28,938 |
| Mar 12, 2026 | 21.86 | 21.86 | 20.35 | 21.21 | 21.21 | -1.03% | 51,705 |
| Mar 11, 2026 | 21.10 | 21.91 | 21.10 | 21.43 | 21.43 | 0.70% | 5,779 |
| Mar 10, 2026 | 20.85 | 21.80 | 20.85 | 21.28 | 21.28 | 4.01% | 53,439 |
| Mar 9, 2026 | 20.50 | 20.94 | 20.02 | 20.46 | 20.46 | -0.53% | 9,379 |
| Mar 6, 2026 | 20.20 | 21.30 | 20.20 | 20.57 | 20.57 | -1.81% | 4,998 |
| Mar 5, 2026 | 20.63 | 21.43 | 20.07 | 20.95 | 20.95 | 1.50% | 39,332 |
| Mar 4, 2026 | 20.51 | 20.65 | 20.10 | 20.64 | 20.64 | 0.15% | 14,072 |
| Mar 2, 2026 | 20.60 | 21.47 | 20.35 | 20.61 | 20.61 | -2.74% | 44,082 |
| Feb 27, 2026 | 21.50 | 22.39 | 21.05 | 21.19 | 21.19 | -3.86% | 39,236 |
| Feb 26, 2026 | 21.70 | 22.39 | 21.10 | 22.04 | 22.04 | 3.96% | 35,614 |
| Feb 25, 2026 | 21.36 | 22.89 | 21.10 | 21.20 | 21.20 | -3.77% | 21,345 |
| Feb 24, 2026 | 21.05 | 22.55 | 20.30 | 22.03 | 22.03 | 2.56% | 12,492 |
| Feb 23, 2026 | 22.20 | 23.60 | 20.80 | 21.48 | 21.48 | -5.62% | 76,472 |
| Feb 20, 2026 | 23.48 | 23.48 | 22.50 | 22.76 | 22.76 | -0.52% | 25,397 |
| Feb 19, 2026 | 23.39 | 23.39 | 22.54 | 22.88 | 22.88 | -0.48% | 27,381 |
| Feb 18, 2026 | 23.41 | 23.41 | 22.62 | 22.99 | 22.99 | 0.35% | 3,385 |
| Feb 17, 2026 | 22.70 | 23.39 | 22.66 | 22.91 | 22.91 | -0.39% | 7,156 |
| Feb 16, 2026 | 22.68 | 23.59 | 22.51 | 23.00 | 23.00 | 0.35% | 12,741 |
| Feb 13, 2026 | 23.35 | 23.40 | 22.61 | 22.92 | 22.92 | 0.22% | 4,362 |
| Feb 12, 2026 | 23.48 | 23.48 | 22.55 | 22.87 | 22.87 | -0.95% | 13,258 |
| Feb 11, 2026 | 23.88 | 23.88 | 22.66 | 23.09 | 23.09 | -1.07% | 11,403 |
| Feb 10, 2026 | 23.16 | 23.78 | 22.40 | 23.34 | 23.34 | 0.78% | 32,542 |
| Feb 9, 2026 | 22.25 | 23.64 | 22.25 | 23.16 | 23.16 | 2.30% | 54,872 |
| Feb 6, 2026 | 21.89 | 25.40 | 21.21 | 22.64 | 22.64 | 2.91% | 181,272 |
| Feb 5, 2026 | 23.30 | 23.30 | 21.61 | 22.00 | 22.00 | -4.01% | 44,642 |
| Feb 4, 2026 | 23.00 | 23.14 | 21.72 | 22.92 | 22.92 | 1.55% | 33,585 |
| Feb 3, 2026 | 21.53 | 23.34 | 21.53 | 22.57 | 22.57 | 7.43% | 90,639 |
| Feb 2, 2026 | 22.48 | 22.48 | 20.20 | 21.01 | 21.01 | -4.06% | 26,781 |
| Feb 1, 2026 | 21.89 | 22.06 | 21.10 | 21.90 | 21.90 | 0.37% | 21,400 |
| Jan 30, 2026 | 23.11 | 23.11 | 21.50 | 21.82 | 21.82 | -3.88% | 103,339 |
| Jan 29, 2026 | 22.80 | 24.40 | 21.90 | 22.70 | 22.70 | -0.66% | 46,511 |
| Jan 28, 2026 | 22.61 | 23.58 | 22.00 | 22.85 | 22.85 | 0.57% | 16,121 |
| Jan 27, 2026 | 22.60 | 23.44 | 21.50 | 22.72 | 22.72 | -3.93% | 29,020 |
| Jan 23, 2026 | 23.96 | 24.45 | 23.30 | 23.65 | 23.65 | -1.29% | 9,375 |
| Jan 22, 2026 | 23.33 | 24.64 | 23.33 | 23.96 | 23.96 | 2.22% | 13,275 |
| Jan 21, 2026 | 24.11 | 24.49 | 22.50 | 23.44 | 23.44 | -3.58% | 41,170 |
| Jan 20, 2026 | 25.36 | 25.85 | 23.50 | 24.31 | 24.31 | -4.52% | 29,480 |
| Jan 19, 2026 | 25.30 | 25.99 | 25.30 | 25.46 | 25.46 | -1.66% | 19,681 |
| Jan 16, 2026 | 26.14 | 26.49 | 25.68 | 25.89 | 25.89 | -0.92% | 14,278 |
| Jan 14, 2026 | 26.23 | 26.71 | 26.01 | 26.13 | 26.13 | -0.38% | 6,810 |
| Jan 13, 2026 | 26.65 | 26.85 | 25.30 | 26.23 | 26.23 | 1.27% | 33,908 |
| Jan 12, 2026 | 25.62 | 26.74 | 25.20 | 25.90 | 25.90 | 0.62% | 11,791 |
| Jan 9, 2026 | 26.16 | 26.60 | 25.63 | 25.74 | 25.74 | -1.27% | 9,449 |
| Jan 8, 2026 | 26.58 | 26.58 | 25.81 | 26.07 | 26.07 | -1.88% | 31,422 |
| Jan 7, 2026 | 26.70 | 26.77 | 25.75 | 26.57 | 26.57 | 2.31% | 21,991 |
| Jan 6, 2026 | 26.59 | 26.60 | 25.81 | 25.97 | 25.97 | -0.54% | 8,338 |
| Jan 5, 2026 | 26.90 | 26.90 | 25.80 | 26.11 | 26.11 | -0.99% | 14,960 |
| Jan 2, 2026 | 26.70 | 26.87 | 25.64 | 26.37 | 26.37 | 1.27% | 15,779 |
| Jan 1, 2026 | 26.39 | 26.88 | 25.50 | 26.04 | 26.04 | 0.23% | 13,573 |