DiGiSPICE Technologies Limited (NSE:DIGISPICE)
India · Delayed Price · Currency is INR 20.90
+0.22 (1.06%)
Feb 12, 2026, 1:05 PM IST
DiGiSPICE Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 20.15 | 21.00 | 20.15 | 20.68 | 20.68 | 0.73% | 98,575 |
| Feb 10, 2026 | 20.80 | 20.80 | 20.10 | 20.53 | 20.53 | 0.69% | 75,277 |
| Feb 9, 2026 | 20.40 | 20.75 | 20.08 | 20.39 | 20.39 | 1.95% | 63,756 |
| Feb 6, 2026 | 20.04 | 21.17 | 19.85 | 20.00 | 20.00 | -0.20% | 89,425 |
| Feb 5, 2026 | 19.81 | 20.50 | 19.81 | 20.04 | 20.04 | 0.70% | 104,073 |
| Feb 4, 2026 | 20.23 | 20.23 | 19.77 | 19.90 | 19.90 | -0.20% | 145,482 |
| Feb 3, 2026 | 20.98 | 21.23 | 19.60 | 19.94 | 19.94 | -0.20% | 383,343 |
| Feb 2, 2026 | 20.60 | 20.71 | 19.72 | 19.98 | 19.98 | -1.53% | 118,334 |
| Feb 1, 2026 | 19.60 | 20.90 | 19.60 | 20.29 | 20.29 | 1.96% | 100,796 |
| Jan 30, 2026 | 20.00 | 20.64 | 19.60 | 19.90 | 19.90 | -0.65% | 97,502 |
| Jan 29, 2026 | 20.20 | 20.26 | 19.50 | 20.03 | 20.03 | 1.06% | 109,754 |
| Jan 28, 2026 | 19.53 | 20.29 | 19.53 | 19.82 | 19.82 | 0.05% | 115,276 |
| Jan 27, 2026 | 20.50 | 20.58 | 19.45 | 19.81 | 19.81 | -3.37% | 166,048 |
| Jan 23, 2026 | 22.38 | 22.38 | 20.23 | 20.50 | 20.50 | -8.40% | 258,142 |
| Jan 22, 2026 | 22.77 | 23.22 | 21.62 | 22.38 | 22.38 | -2.19% | 104,438 |
| Jan 21, 2026 | 22.68 | 23.13 | 21.70 | 22.88 | 22.88 | 0.93% | 113,153 |
| Jan 20, 2026 | 23.80 | 23.88 | 21.57 | 22.67 | 22.67 | -3.74% | 159,235 |
| Jan 19, 2026 | 22.22 | 23.94 | 22.22 | 23.55 | 23.55 | 2.26% | 118,465 |
| Jan 16, 2026 | 22.00 | 23.26 | 21.92 | 23.03 | 23.03 | 2.95% | 136,576 |
| Jan 14, 2026 | 22.99 | 22.99 | 22.10 | 22.37 | 22.37 | -1.28% | 78,819 |
| Jan 13, 2026 | 23.20 | 23.20 | 22.40 | 22.66 | 22.66 | -0.48% | 62,024 |
| Jan 12, 2026 | 22.96 | 23.40 | 22.01 | 22.77 | 22.77 | -0.83% | 88,606 |
| Jan 9, 2026 | 22.77 | 23.64 | 21.19 | 22.96 | 22.96 | -0.13% | 359,570 |
| Jan 8, 2026 | 23.25 | 23.85 | 22.76 | 22.99 | 22.99 | -2.67% | 157,791 |
| Jan 7, 2026 | 23.40 | 23.99 | 23.21 | 23.62 | 23.62 | 0.94% | 48,696 |
| Jan 6, 2026 | 23.20 | 24.50 | 23.20 | 23.40 | 23.40 | -0.09% | 76,817 |
| Jan 5, 2026 | 23.86 | 23.91 | 23.26 | 23.42 | 23.42 | -0.51% | 83,606 |
| Jan 2, 2026 | 23.45 | 24.09 | 23.26 | 23.54 | 23.54 | -1.30% | 116,663 |
| Jan 1, 2026 | 24.49 | 24.49 | 23.68 | 23.85 | 23.85 | -0.50% | 65,332 |
| Dec 31, 2025 | 23.00 | 24.13 | 23.00 | 23.97 | 23.97 | 3.36% | 61,968 |
| Dec 30, 2025 | 24.00 | 24.19 | 22.76 | 23.19 | 23.19 | -1.19% | 100,359 |
| Dec 29, 2025 | 24.65 | 25.11 | 22.88 | 23.47 | 23.47 | -6.61% | 274,259 |
| Dec 26, 2025 | 24.50 | 25.51 | 24.50 | 25.13 | 25.13 | 0.48% | 77,726 |
| Dec 24, 2025 | 25.52 | 26.11 | 24.76 | 25.01 | 25.01 | -2.27% | 212,392 |
| Dec 23, 2025 | 25.19 | 25.90 | 24.26 | 25.59 | 25.59 | 1.59% | 147,639 |
| Dec 22, 2025 | 26.50 | 26.75 | 25.00 | 25.19 | 25.19 | -0.51% | 177,655 |
| Dec 19, 2025 | 24.24 | 25.39 | 24.24 | 25.32 | 25.32 | 2.76% | 99,889 |
| Dec 18, 2025 | 24.10 | 24.94 | 24.10 | 24.64 | 24.64 | 0.49% | 17,749 |
| Dec 17, 2025 | 24.90 | 24.90 | 24.11 | 24.52 | 24.52 | -0.20% | 32,066 |
| Dec 16, 2025 | 24.10 | 24.71 | 24.10 | 24.57 | 24.57 | 0.70% | 23,316 |
| Dec 15, 2025 | 24.40 | 24.50 | 23.71 | 24.40 | 24.40 | 1.84% | 47,420 |
| Dec 12, 2025 | 23.67 | 24.50 | 23.57 | 23.96 | 23.96 | 1.23% | 63,241 |
| Dec 11, 2025 | 23.53 | 24.79 | 23.53 | 23.67 | 23.67 | -0.96% | 15,708 |
| Dec 10, 2025 | 23.99 | 24.94 | 23.75 | 23.90 | 23.90 | -0.21% | 49,231 |
| Dec 9, 2025 | 24.37 | 24.75 | 23.55 | 23.95 | 23.95 | -1.72% | 34,527 |
| Dec 8, 2025 | 25.10 | 25.23 | 24.10 | 24.37 | 24.37 | -3.87% | 45,373 |
| Dec 5, 2025 | 24.69 | 25.49 | 24.69 | 25.35 | 25.35 | 2.67% | 35,025 |
| Dec 4, 2025 | 24.90 | 25.63 | 24.21 | 24.69 | 24.69 | -1.63% | 29,171 |
| Dec 3, 2025 | 25.73 | 25.87 | 25.01 | 25.10 | 25.10 | -4.67% | 68,674 |
| Dec 2, 2025 | 26.40 | 26.70 | 25.11 | 26.33 | 26.33 | -0.08% | 171,576 |