Digikore Studios Limited (NSE:DIGIKORE)
India · Delayed Price · Currency is INR 37.50
-6.70 (-15.16%)
Jul 31, 2026, 3:30 PM IST
Digikore Studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 42.85 | 43.60 | 36.40 | 39.00 | 39.00 | -11.76% | 360,000 |
| Jul 30, 2026 | 46.15 | 46.60 | 41.00 | 44.20 | 44.20 | -4.12% | 179,600 |
| Jul 29, 2026 | 47.15 | 47.75 | 45.20 | 46.10 | 46.10 | -1.28% | 228,800 |
| Jul 28, 2026 | 48.40 | 49.10 | 46.45 | 46.70 | 46.70 | -3.51% | 54,000 |
| Jul 27, 2026 | 50.50 | 50.50 | 46.90 | 48.40 | 48.40 | -4.35% | 152,800 |
| Jul 24, 2026 | 47.60 | 51.50 | 45.35 | 50.60 | 50.60 | 4.65% | 160,400 |
| Jul 23, 2026 | 48.00 | 50.60 | 46.50 | 48.35 | 48.35 | -0.62% | 147,600 |
| Jul 22, 2026 | 49.00 | 50.95 | 47.90 | 48.65 | 48.65 | -2.51% | 102,800 |
| Jul 21, 2026 | 50.35 | 51.00 | 49.20 | 49.90 | 49.90 | -2.35% | 138,800 |
| Jul 20, 2026 | 52.35 | 52.35 | 49.75 | 51.10 | 51.10 | -0.58% | 139,600 |
| Jul 17, 2026 | 53.00 | 54.60 | 51.05 | 51.40 | 51.40 | -3.11% | 37,200 |
| Jul 16, 2026 | 52.50 | 57.90 | 49.60 | 53.05 | 53.05 | 4.74% | 130,800 |
| Jul 15, 2026 | 51.00 | 51.65 | 49.10 | 50.65 | 50.65 | 0.50% | 56,800 |
| Jul 14, 2026 | 50.25 | 53.90 | 48.65 | 50.40 | 50.40 | -1.47% | 145,600 |
| Jul 13, 2026 | 53.00 | 53.00 | 50.65 | 51.15 | 51.15 | -1.54% | 15,200 |
| Jul 10, 2026 | 52.95 | 52.95 | 51.30 | 51.95 | 51.95 | -0.95% | 42,000 |
| Jul 9, 2026 | 55.30 | 55.30 | 50.65 | 52.45 | 52.45 | -3.85% | 115,600 |
| Jul 8, 2026 | 50.00 | 55.00 | 47.35 | 54.55 | 54.55 | 8.23% | 285,600 |
| Jul 7, 2026 | 53.00 | 53.00 | 50.00 | 50.40 | 50.40 | -2.89% | 28,400 |
| Jul 6, 2026 | 53.40 | 54.50 | 50.70 | 51.90 | 51.90 | -1.33% | 93,200 |
| Jul 3, 2026 | 53.00 | 54.75 | 51.55 | 52.60 | 52.60 | -3.04% | 35,200 |
| Jul 2, 2026 | 52.40 | 55.60 | 50.60 | 54.25 | 54.25 | 6.37% | 73,200 |
| Jul 1, 2026 | 55.10 | 55.10 | 50.90 | 51.00 | 51.00 | -7.27% | 22,800 |
| Jun 30, 2026 | 52.35 | 57.00 | 45.20 | 55.00 | 55.00 | 3.00% | 324,800 |
| Jun 29, 2026 | 48.90 | 54.00 | 44.00 | 53.40 | 53.40 | 9.31% | 178,000 |
| Jun 25, 2026 | 51.00 | 51.60 | 48.25 | 48.85 | 48.85 | -5.69% | 62,800 |
| Jun 24, 2026 | 52.60 | 52.95 | 51.00 | 51.80 | 51.80 | -1.71% | 22,800 |
| Jun 23, 2026 | 54.00 | 54.00 | 50.30 | 52.70 | 52.70 | -2.04% | 82,000 |
| Jun 22, 2026 | 49.60 | 54.80 | 47.50 | 53.80 | 53.80 | 10.93% | 160,000 |
| Jun 19, 2026 | 50.00 | 50.00 | 48.05 | 48.50 | 48.50 | -0.31% | 16,800 |
| Jun 18, 2026 | 50.75 | 52.00 | 47.95 | 48.65 | 48.65 | -5.35% | 70,800 |
| Jun 17, 2026 | 51.80 | 51.80 | 50.50 | 51.40 | 51.40 | -0.19% | 32,400 |
| Jun 16, 2026 | 51.30 | 53.75 | 50.00 | 51.50 | 51.50 | -0.19% | 106,000 |
| 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 |