Digikore Studios Limited (NSE:DIGIKORE)
India · Delayed Price · Currency is INR 65.00
+5.30 (8.88%)
May 25, 2026, 10:40 AM IST
Digikore Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 70.00 | 74.00 | 66.15 | 70.40 | 70.40 | 2.33% | 148,000 |
| Mar 30, 2026 | 68.70 | 85.00 | 67.70 | 68.80 | 68.80 | -5.69% | 216,800 |
| Mar 27, 2026 | 76.00 | 78.50 | 64.95 | 72.95 | 72.95 | -7.48% | 150,800 |
| Mar 25, 2026 | 77.00 | 80.85 | 70.50 | 78.85 | 78.85 | 2.20% | 193,600 |
| Mar 24, 2026 | 79.00 | 80.00 | 72.00 | 77.15 | 77.15 | 12.46% | 232,000 |
| Mar 23, 2026 | 75.50 | 75.55 | 67.35 | 68.60 | 68.60 | -9.26% | 50,400 |
| Mar 20, 2026 | 79.00 | 79.95 | 75.00 | 75.60 | 75.60 | -1.63% | 48,800 |
| Mar 19, 2026 | 82.50 | 82.50 | 76.00 | 76.85 | 76.85 | -2.66% | 71,200 |
| Mar 18, 2026 | 82.00 | 84.50 | 77.80 | 78.95 | 78.95 | -3.72% | 136,800 |
| Mar 17, 2026 | 86.45 | 90.00 | 78.30 | 82.00 | 82.00 | 0.80% | 205,600 |
| Mar 16, 2026 | 77.00 | 81.75 | 75.05 | 81.35 | 81.35 | 1.94% | 276,400 |
| Mar 13, 2026 | 79.60 | 82.50 | 77.00 | 79.80 | 79.80 | -0.13% | 156,000 |
| Mar 12, 2026 | 80.50 | 84.00 | 78.65 | 79.90 | 79.90 | -4.31% | 49,600 |
| Mar 11, 2026 | 92.00 | 92.00 | 78.25 | 83.50 | 83.50 | -5.01% | 67,600 |
| Mar 10, 2026 | 88.00 | 88.00 | 86.10 | 87.90 | 87.90 | 1.68% | 88,800 |
| Mar 9, 2026 | 90.00 | 90.00 | 83.00 | 86.45 | 86.45 | -2.15% | 112,800 |