Digidrive Distributors Limited (NSE:DIGIDRIVE)
India · Delayed Price · Currency is INR 22.67
-0.98 (-4.14%)
Jan 27, 2026, 1:39 PM IST
Digidrive Distributors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 25.30 | 26.38 | 25.30 | 25.98 | 25.98 | 0.89% | 8,621 |
| Dec 30, 2025 | 25.97 | 26.40 | 25.35 | 25.75 | 25.75 | 0.74% | 16,885 |
| Dec 29, 2025 | 25.90 | 26.34 | 25.12 | 25.56 | 25.56 | -1.99% | 15,816 |
| Dec 26, 2025 | 26.09 | 27.24 | 25.99 | 26.08 | 26.08 | -2.80% | 31,183 |
| Dec 24, 2025 | 26.69 | 27.75 | 26.20 | 26.83 | 26.83 | 2.25% | 20,722 |
| Dec 23, 2025 | 26.61 | 26.90 | 26.00 | 26.24 | 26.24 | -1.35% | 9,930 |
| Dec 22, 2025 | 25.59 | 27.60 | 25.58 | 26.60 | 26.60 | 3.95% | 66,763 |
| Dec 19, 2025 | 25.99 | 26.83 | 25.10 | 25.59 | 25.59 | -1.50% | 18,219 |
| Dec 18, 2025 | 27.90 | 27.90 | 25.52 | 25.98 | 25.98 | 0.08% | 11,388 |
| Dec 17, 2025 | 26.75 | 27.98 | 25.50 | 25.96 | 25.96 | -4.91% | 20,060 |
| Dec 16, 2025 | 27.44 | 27.65 | 26.62 | 27.30 | 27.30 | 0.66% | 7,980 |
| Dec 15, 2025 | 28.00 | 28.00 | 26.50 | 27.12 | 27.12 | 2.03% | 7,517 |
| Dec 12, 2025 | 26.90 | 26.90 | 26.11 | 26.58 | 26.58 | 1.96% | 1,560 |
| Dec 11, 2025 | 26.50 | 27.69 | 25.94 | 26.07 | 26.07 | -1.59% | 12,775 |
| Dec 10, 2025 | 26.20 | 27.90 | 26.20 | 26.49 | 26.49 | 0.11% | 3,800 |
| Dec 9, 2025 | 25.02 | 26.94 | 25.02 | 26.46 | 26.46 | 3.28% | 34,423 |
| Dec 8, 2025 | 27.00 | 28.88 | 24.65 | 25.62 | 25.62 | -6.19% | 65,535 |
| Dec 5, 2025 | 28.30 | 28.30 | 27.12 | 27.31 | 27.31 | -0.44% | 5,978 |
| Dec 4, 2025 | 27.25 | 27.94 | 26.90 | 27.43 | 27.43 | -0.58% | 5,147 |
| Dec 3, 2025 | 28.00 | 28.00 | 27.20 | 27.59 | 27.59 | 0.69% | 13,260 |
| Dec 2, 2025 | 28.70 | 28.70 | 27.20 | 27.40 | 27.40 | -1.01% | 9,833 |
| Dec 1, 2025 | 27.54 | 28.40 | 27.20 | 27.68 | 27.68 | -0.18% | 7,480 |
| Nov 28, 2025 | 28.29 | 28.29 | 27.60 | 27.73 | 27.73 | -1.42% | 5,829 |
| Nov 27, 2025 | 27.68 | 28.39 | 27.43 | 28.13 | 28.13 | 1.59% | 16,684 |
| Nov 26, 2025 | 27.10 | 28.70 | 27.10 | 27.69 | 27.69 | 1.06% | 53,627 |
| Nov 25, 2025 | 27.53 | 28.40 | 27.06 | 27.40 | 27.40 | -0.29% | 12,411 |
| Nov 24, 2025 | 27.97 | 28.85 | 27.21 | 27.48 | 27.48 | -1.75% | 17,297 |
| Nov 21, 2025 | 28.34 | 28.35 | 27.91 | 27.97 | 27.97 | -0.29% | 5,611 |
| Nov 20, 2025 | 28.36 | 28.70 | 28.00 | 28.05 | 28.05 | -1.09% | 25,164 |
| Nov 19, 2025 | 28.69 | 28.79 | 27.97 | 28.36 | 28.36 | 0.89% | 6,831 |
| Nov 18, 2025 | 28.21 | 28.79 | 27.96 | 28.11 | 28.11 | -1.78% | 37,959 |
| Nov 17, 2025 | 29.29 | 29.29 | 28.25 | 28.62 | 28.62 | -0.76% | 25,873 |
| Nov 14, 2025 | 29.00 | 29.00 | 28.24 | 28.84 | 28.84 | 1.26% | 15,445 |
| Nov 13, 2025 | 28.55 | 29.56 | 28.21 | 28.48 | 28.48 | -3.26% | 37,456 |