Digikore Studios Limited (NSE:DIGIKORE)
India · Delayed Price · Currency is INR 53.70
+2.10 (4.07%)
Jun 16, 2026, 2:14 PM IST
Digikore Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 51.30 | 52.50 | 51.30 | 52.50 | - | 1.74% | 25,200 |
| Jun 15, 2026 | 53.00 | 54.00 | 50.35 | 51.60 | 51.60 | 0.68% | 23,600 |
| Jun 12, 2026 | 51.30 | 52.90 | 50.00 | 51.25 | 51.25 | 0.69% | 44,800 |
| Jun 11, 2026 | 55.55 | 55.55 | 49.60 | 50.90 | 50.90 | -9.51% | 95,200 |
| Jun 10, 2026 | 57.50 | 58.00 | 55.55 | 56.25 | 56.25 | -2.17% | 6,800 |
| Jun 9, 2026 | 55.55 | 59.95 | 55.00 | 57.50 | 57.50 | 2.68% | 46,400 |
| Jun 8, 2026 | 55.00 | 58.00 | 53.50 | 56.00 | 56.00 | -1.23% | 19,600 |
| Jun 5, 2026 | 59.10 | 59.10 | 55.00 | 56.70 | 56.70 | -5.81% | 102,400 |
| Jun 4, 2026 | 52.00 | 61.00 | 50.60 | 60.20 | 60.20 | 14.02% | 195,600 |
| Jun 3, 2026 | 55.25 | 55.25 | 50.00 | 52.80 | 52.80 | -3.12% | 87,600 |
| Jun 2, 2026 | 54.00 | 57.00 | 54.00 | 54.50 | 54.50 | -1.09% | 70,800 |
| Jun 1, 2026 | 56.70 | 58.75 | 55.00 | 55.10 | 55.10 | -3.67% | 46,000 |
| May 29, 2026 | 57.85 | 58.70 | 49.00 | 57.20 | 57.20 | -3.13% | 176,800 |
| May 27, 2026 | 61.20 | 64.00 | 56.00 | 59.05 | 59.05 | -3.04% | 98,800 |
| May 26, 2026 | 65.90 | 68.00 | 60.10 | 60.90 | 60.90 | -4.99% | 117,600 |
| May 25, 2026 | 59.60 | 66.05 | 57.00 | 64.10 | 64.10 | 7.37% | 88,400 |
| May 22, 2026 | 52.40 | 60.00 | 45.35 | 59.70 | 59.70 | 18.69% | 155,600 |
| May 21, 2026 | 58.95 | 58.95 | 48.50 | 50.30 | 50.30 | -11.68% | 190,000 |
| May 20, 2026 | 60.05 | 60.90 | 54.50 | 56.95 | 56.95 | -7.77% | 173,200 |
| May 19, 2026 | 61.00 | 62.75 | 58.00 | 61.75 | 61.75 | 0.49% | 68,800 |
| May 18, 2026 | 61.30 | 65.00 | 60.95 | 61.45 | 61.45 | -4.36% | 60,400 |
| May 15, 2026 | 69.20 | 69.20 | 63.00 | 64.25 | 64.25 | -6.48% | 61,200 |
| May 14, 2026 | 71.50 | 72.00 | 68.00 | 68.70 | 68.70 | -5.11% | 63,200 |
| May 13, 2026 | 69.50 | 75.25 | 69.50 | 72.40 | 72.40 | -1.23% | 127,200 |
| May 12, 2026 | 68.00 | 77.50 | 67.30 | 73.30 | 73.30 | 7.16% | 178,400 |
| May 11, 2026 | 69.95 | 71.40 | 67.65 | 68.40 | 68.40 | -2.22% | 58,000 |
| May 8, 2026 | 73.30 | 73.30 | 69.40 | 69.95 | 69.95 | -3.32% | 42,400 |
| May 7, 2026 | 74.70 | 77.05 | 72.00 | 72.35 | 72.35 | -2.62% | 55,200 |
| May 6, 2026 | 85.00 | 85.95 | 72.70 | 74.30 | 74.30 | -9.06% | 141,600 |
| May 5, 2026 | 79.00 | 83.55 | 77.45 | 81.70 | 81.70 | 2.45% | 109,600 |
| May 4, 2026 | 71.75 | 84.00 | 71.75 | 79.75 | 79.75 | 11.77% | 212,400 |
| Apr 30, 2026 | 67.30 | 72.00 | 67.20 | 71.35 | 71.35 | 5.78% | 97,600 |
| Apr 29, 2026 | 67.00 | 67.90 | 66.90 | 67.45 | 67.45 | 0.67% | 4,800 |
| Apr 28, 2026 | 67.15 | 68.50 | 67.00 | 67.00 | 67.00 | -1.62% | 10,400 |
| Apr 27, 2026 | 68.20 | 69.90 | 67.65 | 68.10 | 68.10 | -0.95% | 21,600 |
| Apr 24, 2026 | 71.85 | 71.85 | 67.20 | 68.75 | 68.75 | -4.31% | 68,400 |
| Apr 23, 2026 | 72.00 | 75.30 | 69.55 | 71.85 | 71.85 | 3.23% | 134,400 |
| Apr 22, 2026 | 68.15 | 69.80 | 68.00 | 69.60 | 69.60 | 0.51% | 72,000 |
| Apr 21, 2026 | 69.00 | 71.50 | 65.15 | 69.25 | 69.25 | 0.73% | 109,200 |
| Apr 20, 2026 | 70.15 | 71.00 | 68.50 | 68.75 | 68.75 | -2.00% | 19,200 |
| Apr 17, 2026 | 71.00 | 72.00 | 69.90 | 70.15 | 70.15 | -2.23% | 24,800 |
| Apr 16, 2026 | 70.55 | 71.95 | 68.00 | 71.75 | 71.75 | 1.92% | 160,000 |
| Apr 15, 2026 | 71.50 | 74.80 | 68.90 | 70.40 | 70.40 | - | 83,600 |
| Apr 13, 2026 | 68.40 | 71.20 | 68.40 | 70.40 | 70.40 | 0.50% | 22,000 |
| Apr 10, 2026 | 71.00 | 71.90 | 69.10 | 70.05 | 70.05 | -4.04% | 27,200 |
| Apr 9, 2026 | 70.00 | 73.00 | 68.00 | 73.00 | 73.00 | 1.96% | 64,800 |
| Apr 8, 2026 | 73.00 | 73.00 | 67.05 | 71.60 | 71.60 | 1.63% | 51,600 |
| Apr 7, 2026 | 69.50 | 71.80 | 68.00 | 70.45 | 70.45 | 0.36% | 32,000 |
| Apr 6, 2026 | 71.80 | 71.80 | 69.75 | 70.20 | 70.20 | 1.01% | 38,400 |
| Apr 2, 2026 | 73.95 | 73.95 | 68.00 | 69.50 | 69.50 | -1.28% | 73,200 |