Digikore Studios Limited (NSE:DIGIKORE)
India · Delayed Price · Currency is INR 38.15
-0.90 (-2.30%)
Sep 10, 2026, 3:31 PM IST
Digikore Studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 40.20 | 40.20 | 37.40 | 38.50 | - | -1.41% | 31,200 |
| Sep 9, 2026 | 39.95 | 43.00 | 38.55 | 39.05 | 39.05 | -2.25% | 48,400 |
| Sep 8, 2026 | 38.40 | 40.50 | 38.40 | 39.95 | 39.95 | 4.04% | 51,200 |
| Sep 7, 2026 | 40.10 | 40.10 | 38.05 | 38.40 | 38.40 | -4.24% | 26,000 |
| Sep 4, 2026 | 40.00 | 41.00 | 36.00 | 40.10 | 40.10 | 0.25% | 57,600 |
| Sep 3, 2026 | 39.55 | 41.00 | 39.00 | 40.00 | 40.00 | 1.14% | 32,400 |
| Sep 2, 2026 | 37.75 | 40.40 | 37.75 | 39.55 | 39.55 | 0.76% | 51,200 |
| Sep 1, 2026 | 39.30 | 39.45 | 37.75 | 39.25 | 39.25 | -0.13% | 26,400 |
| Aug 31, 2026 | 35.70 | 39.60 | 35.50 | 39.30 | 39.30 | 4.66% | 96,800 |
| Aug 28, 2026 | 35.70 | 39.80 | 30.25 | 37.55 | 37.55 | 5.18% | 443,600 |
| Aug 27, 2026 | 37.70 | 37.75 | 32.00 | 35.70 | 35.70 | -5.80% | 364,000 |
| Aug 26, 2026 | 36.65 | 38.30 | 36.65 | 37.90 | 37.90 | 0.53% | 19,200 |
| Aug 25, 2026 | 37.30 | 37.85 | 36.50 | 37.70 | 37.70 | - | 56,000 |
| Aug 24, 2026 | 36.00 | 38.50 | 35.50 | 37.70 | 37.70 | 4.00% | 36,400 |
| Aug 21, 2026 | 35.00 | 38.70 | 33.15 | 36.25 | 36.25 | 3.13% | 64,400 |
| Aug 20, 2026 | 37.00 | 37.00 | 34.50 | 35.15 | 35.15 | -1.68% | 38,000 |
| Aug 19, 2026 | 38.40 | 38.40 | 35.50 | 35.75 | 35.75 | -3.38% | 38,000 |
| Aug 18, 2026 | 37.15 | 42.50 | 36.00 | 37.00 | 37.00 | -0.40% | 72,000 |
| Aug 17, 2026 | 40.00 | 40.00 | 36.50 | 37.15 | 37.15 | -11.12% | 82,800 |
| Aug 14, 2026 | 39.85 | 43.50 | 37.00 | 41.80 | 41.80 | 4.11% | 130,000 |
| Aug 13, 2026 | 40.50 | 41.70 | 39.10 | 40.15 | 40.15 | -3.72% | 54,800 |
| Aug 12, 2026 | 40.40 | 42.55 | 39.80 | 41.70 | 41.70 | 7.61% | 202,000 |
| Aug 11, 2026 | 34.35 | 40.70 | 33.40 | 38.75 | 38.75 | 12.81% | 244,000 |
| Aug 10, 2026 | 36.50 | 36.50 | 32.40 | 34.35 | 34.35 | -2.55% | 103,200 |
| Aug 7, 2026 | 38.10 | 38.60 | 32.50 | 35.25 | 35.25 | -8.68% | 164,000 |
| Aug 6, 2026 | 41.05 | 41.05 | 38.10 | 38.60 | 38.60 | -7.66% | 91,200 |
| Aug 5, 2026 | 40.60 | 44.70 | 40.15 | 41.80 | 41.80 | -0.36% | 46,400 |
| Aug 4, 2026 | 41.00 | 45.70 | 39.05 | 41.95 | 41.95 | 0.12% | 193,200 |
| Aug 3, 2026 | 38.25 | 42.65 | 38.00 | 41.90 | 41.90 | 7.44% | 144,800 |
| 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 |