Digidrive Distributors Limited (NSE:DIGIDRIVE)
India · Delayed Price · Currency is INR 17.91
-0.04 (-0.22%)
Oct 7, 2026, 9:46 AM IST
Digidrive Distributors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 17.70 | 18.25 | 17.61 | 17.91 | 17.91 | -0.22% | 1,053 |
| Oct 6, 2026 | 17.80 | 18.25 | 17.33 | 17.95 | 17.95 | 0.84% | 4,048 |
| Oct 5, 2026 | 17.67 | 18.50 | 17.22 | 17.80 | 17.80 | 1.08% | 18,543 |
| Oct 1, 2026 | 17.99 | 18.80 | 17.60 | 17.61 | 17.61 | -1.57% | 16,496 |
| Sep 30, 2026 | 17.73 | 17.99 | 17.55 | 17.89 | 17.89 | 0.45% | 18,503 |
| Sep 29, 2026 | 17.99 | 18.20 | 17.60 | 17.81 | 17.81 | 0.34% | 28,906 |
| Sep 28, 2026 | 18.01 | 18.69 | 17.60 | 17.75 | 17.75 | -3.48% | 26,756 |
| Sep 25, 2026 | 18.00 | 18.40 | 17.65 | 18.39 | 18.39 | 2.85% | 16,637 |
| Sep 24, 2026 | 17.90 | 18.30 | 17.81 | 17.88 | 17.88 | -0.11% | 12,856 |
| Sep 23, 2026 | 17.50 | 18.00 | 17.32 | 17.90 | 17.90 | 0.79% | 14,700 |
| Sep 22, 2026 | 17.25 | 17.95 | 17.22 | 17.76 | 17.76 | 1.14% | 10,299 |
| Sep 21, 2026 | 17.98 | 17.98 | 17.31 | 17.56 | 17.56 | 0.75% | 16,106 |
| Sep 18, 2026 | 17.24 | 17.78 | 17.11 | 17.43 | 17.43 | -0.29% | 22,287 |
| Sep 17, 2026 | 17.31 | 17.73 | 17.26 | 17.48 | 17.48 | 1.51% | 9,383 |
| Sep 16, 2026 | 17.58 | 18.75 | 17.11 | 17.22 | 17.22 | -2.05% | 39,847 |
| Sep 15, 2026 | 17.17 | 17.60 | 17.12 | 17.58 | 17.58 | 2.51% | 14,370 |
| Sep 11, 2026 | 17.50 | 17.50 | 17.10 | 17.15 | 17.15 | -1.83% | 11,469 |
| Sep 10, 2026 | 17.48 | 17.73 | 17.20 | 17.47 | 17.47 | 0.06% | 5,299 |
| Sep 9, 2026 | 18.00 | 18.00 | 17.26 | 17.46 | 17.46 | -1.52% | 9,623 |
| Sep 8, 2026 | 17.84 | 18.30 | 17.52 | 17.73 | 17.73 | - | 29,631 |
| Sep 7, 2026 | 17.02 | 18.18 | 17.02 | 17.73 | 17.73 | 0.45% | 17,456 |
| Sep 4, 2026 | 17.31 | 18.00 | 17.31 | 17.65 | 17.65 | -0.84% | 6,628 |
| Sep 3, 2026 | 17.70 | 17.97 | 17.65 | 17.80 | 17.80 | 0.62% | 5,889 |
| Sep 2, 2026 | 17.62 | 17.82 | 17.26 | 17.69 | 17.69 | -0.73% | 10,459 |
| Sep 1, 2026 | 18.40 | 18.80 | 17.54 | 17.82 | 17.82 | 0.62% | 17,897 |
| Aug 31, 2026 | 17.50 | 18.00 | 17.37 | 17.71 | 17.71 | - | 7,363 |
| Aug 28, 2026 | 17.32 | 18.00 | 17.32 | 17.71 | 17.71 | -0.34% | 5,144 |
| Aug 27, 2026 | 17.95 | 18.50 | 17.52 | 17.77 | 17.77 | -1.00% | 17,538 |
| Aug 26, 2026 | 17.96 | 18.20 | 17.35 | 17.95 | 17.95 | 1.36% | 47,966 |
| Aug 25, 2026 | 18.24 | 18.24 | 17.51 | 17.71 | 17.71 | -0.95% | 4,537 |
| Aug 24, 2026 | 17.99 | 18.04 | 17.51 | 17.88 | 17.88 | -0.11% | 6,997 |
| Aug 21, 2026 | 17.12 | 18.00 | 17.12 | 17.90 | 17.90 | 3.71% | 26,561 |
| Aug 20, 2026 | 17.88 | 17.88 | 17.20 | 17.26 | 17.26 | 0.29% | 10,914 |
| Aug 19, 2026 | 17.42 | 17.85 | 17.10 | 17.21 | 17.21 | -3.31% | 9,550 |
| Aug 18, 2026 | 17.10 | 18.00 | 17.05 | 17.80 | 17.80 | 1.60% | 16,597 |
| Aug 17, 2026 | 17.07 | 18.00 | 17.05 | 17.52 | 17.52 | 1.27% | 22,871 |
| Aug 14, 2026 | 17.90 | 17.90 | 17.00 | 17.30 | 17.30 | -0.80% | 5,922 |
| Aug 13, 2026 | 17.99 | 17.99 | 17.41 | 17.44 | 17.44 | -1.97% | 9,365 |
| Aug 12, 2026 | 18.38 | 18.44 | 17.62 | 17.79 | 17.79 | - | 31,657 |
| Aug 11, 2026 | 17.78 | 18.45 | 17.30 | 17.79 | 17.79 | 2.83% | 52,847 |
| Aug 10, 2026 | 17.26 | 17.78 | 17.10 | 17.30 | 17.30 | -1.98% | 35,238 |
| Aug 7, 2026 | 17.05 | 17.95 | 17.05 | 17.65 | 17.65 | 1.85% | 15,498 |
| Aug 6, 2026 | 18.45 | 18.45 | 17.00 | 17.33 | 17.33 | -2.86% | 44,650 |
| Aug 5, 2026 | 17.71 | 18.50 | 17.71 | 17.84 | 17.84 | -1.44% | 57,574 |
| Aug 4, 2026 | 17.76 | 18.59 | 17.62 | 18.10 | 18.10 | 1.91% | 13,638 |
| Aug 3, 2026 | 17.63 | 18.00 | 17.55 | 17.76 | 17.76 | - | 32,984 |
| Jul 31, 2026 | 17.99 | 17.99 | 17.62 | 17.76 | 17.76 | -0.62% | 16,330 |
| Jul 30, 2026 | 17.99 | 17.99 | 17.60 | 17.87 | 17.87 | 1.13% | 8,795 |
| Jul 29, 2026 | 17.91 | 17.91 | 17.60 | 17.67 | 17.67 | -1.34% | 14,462 |
| Jul 28, 2026 | 17.62 | 18.00 | 17.62 | 17.91 | 17.91 | 0.45% | 9,111 |