Digikore Studios Limited (NSE:DIGIKORE)
India · Delayed Price · Currency is INR 64.95
-1.90 (-2.93%)
Jan 23, 2026, 3:29 PM IST
Digikore Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 68.80 | 68.80 | 64.95 | 64.95 | 64.95 | 0.46% | 5,600 |
| Jan 21, 2026 | 64.20 | 65.70 | 62.65 | 64.65 | 64.65 | 0.23% | 14,400 |
| Jan 20, 2026 | 66.25 | 68.00 | 64.35 | 64.50 | 64.50 | -2.64% | 4,800 |
| Jan 19, 2026 | 72.95 | 72.95 | 65.70 | 66.25 | 66.25 | -0.90% | 3,600 |
| Jan 16, 2026 | 71.00 | 71.00 | 66.30 | 66.85 | 66.85 | -2.27% | 7,600 |
| Jan 14, 2026 | 70.00 | 70.00 | 68.00 | 68.40 | 68.40 | -4.87% | 7,200 |
| Jan 13, 2026 | 69.00 | 71.90 | 64.00 | 71.90 | 71.90 | 5.58% | 14,800 |
| Jan 12, 2026 | 70.45 | 72.00 | 67.00 | 68.10 | 68.10 | -3.34% | 22,800 |
| Jan 9, 2026 | 71.20 | 73.50 | 70.00 | 70.45 | 70.45 | -3.89% | 7,600 |
| Jan 8, 2026 | 75.90 | 76.00 | 73.30 | 73.30 | 73.30 | -0.07% | 4,400 |
| Jan 7, 2026 | 74.00 | 75.80 | 73.10 | 73.35 | 73.35 | -0.41% | 12,400 |
| Jan 6, 2026 | 73.55 | 79.55 | 72.80 | 73.65 | 73.65 | 0.14% | 28,000 |
| Jan 5, 2026 | 73.75 | 73.75 | 72.55 | 73.55 | 73.55 | -0.88% | 7,200 |
| Jan 2, 2026 | 70.80 | 74.50 | 70.80 | 74.20 | 74.20 | 2.70% | 26,000 |
| Jan 1, 2026 | 71.70 | 74.50 | 71.30 | 72.25 | 72.25 | 0.35% | 3,600 |
| Dec 31, 2025 | 74.60 | 74.60 | 71.10 | 72.00 | 72.00 | -0.07% | 4,000 |
| Dec 30, 2025 | 71.00 | 74.65 | 71.00 | 72.05 | 72.05 | -2.04% | 4,800 |
| Dec 29, 2025 | 75.00 | 76.15 | 73.55 | 73.55 | 73.55 | 0.62% | 4,400 |
| Dec 26, 2025 | 70.20 | 74.50 | 70.00 | 73.10 | 73.10 | 1.81% | 5,200 |
| Dec 24, 2025 | 79.65 | 79.65 | 71.00 | 71.80 | 71.80 | -2.97% | 15,600 |
| Dec 23, 2025 | 74.25 | 74.90 | 72.60 | 74.00 | 74.00 | -0.34% | 15,600 |
| Dec 22, 2025 | 78.00 | 78.75 | 73.65 | 74.25 | 74.25 | -5.29% | 25,200 |
| Dec 19, 2025 | 79.30 | 80.00 | 77.30 | 78.40 | 78.40 | -1.20% | 2,000 |
| Dec 18, 2025 | 76.50 | 80.20 | 76.50 | 79.35 | 79.35 | -1.24% | 10,800 |
| Dec 17, 2025 | 79.50 | 80.35 | 79.50 | 80.35 | 80.35 | 1.26% | 15,200 |
| Dec 16, 2025 | 76.10 | 83.00 | 74.85 | 79.35 | 79.35 | 3.73% | 19,200 |
| Dec 15, 2025 | 79.00 | 79.95 | 75.05 | 76.50 | 76.50 | -3.29% | 12,800 |
| Dec 12, 2025 | 79.00 | 82.00 | 74.50 | 79.10 | 79.10 | 0.13% | 27,600 |
| Dec 11, 2025 | 82.30 | 82.30 | 76.70 | 79.00 | 79.00 | -1.06% | 6,000 |
| Dec 10, 2025 | 83.50 | 83.50 | 77.00 | 79.85 | 79.85 | -0.56% | 10,800 |
| Dec 9, 2025 | 79.00 | 80.80 | 77.10 | 80.30 | 80.30 | 6.29% | 14,400 |
| Dec 8, 2025 | 86.80 | 86.80 | 72.00 | 75.55 | 75.55 | -3.94% | 11,600 |
| Dec 5, 2025 | 81.25 | 82.55 | 77.90 | 78.65 | 78.65 | -3.20% | 11,200 |
| Dec 4, 2025 | 83.95 | 83.95 | 80.50 | 81.25 | 81.25 | 0.87% | 19,200 |
| Dec 3, 2025 | 85.35 | 85.35 | 78.00 | 80.55 | 80.55 | -2.07% | 19,600 |
| Dec 2, 2025 | 88.50 | 88.50 | 79.00 | 82.25 | 82.25 | 11.53% | 86,800 |
| Dec 1, 2025 | 77.90 | 77.90 | 72.00 | 73.75 | 73.75 | -0.41% | 16,000 |
| Nov 28, 2025 | 72.75 | 76.95 | 68.05 | 74.05 | 74.05 | 1.79% | 32,800 |
| Nov 27, 2025 | 74.90 | 74.90 | 68.80 | 72.75 | 72.75 | 3.41% | 15,600 |
| Nov 26, 2025 | 74.80 | 74.80 | 68.10 | 70.35 | 70.35 | 3.46% | 10,000 |
| Nov 25, 2025 | 69.00 | 69.00 | 65.00 | 68.00 | 68.00 | 0.97% | 24,800 |
| Nov 24, 2025 | 71.90 | 72.25 | 65.00 | 67.35 | 67.35 | -4.94% | 28,000 |
| Nov 21, 2025 | 70.10 | 71.00 | 68.90 | 70.85 | 70.85 | 1.36% | 24,400 |
| Nov 20, 2025 | 67.60 | 72.00 | 66.50 | 69.90 | 69.90 | 3.40% | 44,000 |
| Nov 19, 2025 | 67.75 | 68.00 | 64.80 | 67.60 | 67.60 | -1.31% | 44,400 |
| Nov 18, 2025 | 70.60 | 70.60 | 68.00 | 68.50 | 68.50 | -4.13% | 50,000 |
| Nov 17, 2025 | 73.50 | 73.50 | 70.25 | 71.45 | 71.45 | -2.79% | 22,400 |
| Nov 14, 2025 | 72.50 | 73.65 | 71.10 | 73.50 | 73.50 | 0.41% | 30,000 |
| Nov 13, 2025 | 73.60 | 73.60 | 71.60 | 73.20 | 73.20 | -1.08% | 11,200 |
| Nov 12, 2025 | 74.80 | 74.80 | 72.80 | 74.00 | 74.00 | 1.44% | 9,200 |