DiGiSPICE Technologies Limited (NSE:DIGISPICE)
India · Delayed Price · Currency is INR 25.74
+0.66 (2.63%)
Aug 29, 2025, 3:30 PM IST
DiGiSPICE Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.11 | 26.38 | 24.77 | 25.74 | 25.74 | 2.63% | 138,106 |
| Aug 28, 2025 | 25.34 | 26.50 | 25.02 | 25.08 | 25.08 | -0.67% | 92,142 |
| Aug 26, 2025 | 26.50 | 26.54 | 25.10 | 25.25 | 25.25 | -3.77% | 200,025 |
| Aug 25, 2025 | 27.29 | 28.20 | 26.10 | 26.24 | 26.24 | -3.53% | 205,410 |
| Aug 22, 2025 | 27.35 | 28.30 | 26.99 | 27.20 | 27.20 | -1.77% | 162,697 |
| Aug 21, 2025 | 28.70 | 28.70 | 27.16 | 27.69 | 27.69 | -1.81% | 164,184 |
| Aug 20, 2025 | 28.44 | 28.90 | 27.66 | 28.20 | 28.20 | 0.57% | 288,462 |
| Aug 19, 2025 | 28.00 | 28.90 | 26.88 | 28.04 | 28.04 | 0.47% | 599,422 |
| Aug 18, 2025 | 29.40 | 29.99 | 27.20 | 27.91 | 27.91 | 2.88% | 2,824,921 |
| Aug 14, 2025 | 22.41 | 27.13 | 22.41 | 27.13 | 27.13 | 19.99% | 1,754,501 |
| Aug 13, 2025 | 22.38 | 23.70 | 22.10 | 22.61 | 22.61 | 3.10% | 530,257 |
| Aug 12, 2025 | 21.20 | 22.44 | 21.20 | 21.93 | 21.93 | 3.35% | 161,202 |
| Aug 11, 2025 | 21.01 | 21.65 | 19.58 | 21.22 | 21.22 | 0.09% | 330,739 |
| Aug 8, 2025 | 21.89 | 23.21 | 20.71 | 21.20 | 21.20 | -0.05% | 340,355 |
| Aug 7, 2025 | 21.81 | 22.30 | 20.70 | 21.21 | 21.21 | -4.29% | 91,185 |
| Aug 6, 2025 | 21.69 | 22.79 | 21.69 | 22.16 | 22.16 | -1.20% | 46,443 |
| Aug 5, 2025 | 22.30 | 23.10 | 21.96 | 22.43 | 22.43 | 2.23% | 102,922 |
| Aug 4, 2025 | 21.92 | 22.64 | 21.26 | 21.94 | 21.94 | 0.73% | 144,179 |
| Aug 1, 2025 | 21.86 | 22.43 | 20.37 | 21.78 | 21.78 | 3.13% | 153,515 |
| Jul 31, 2025 | 20.53 | 21.56 | 20.53 | 21.12 | 21.12 | -0.52% | 39,526 |
| Jul 30, 2025 | 21.30 | 21.45 | 21.00 | 21.23 | 21.23 | -0.33% | 19,020 |
| Jul 29, 2025 | 21.79 | 21.79 | 20.89 | 21.30 | 21.30 | 0.52% | 33,767 |
| Jul 28, 2025 | 21.57 | 21.79 | 21.10 | 21.19 | 21.19 | -1.72% | 36,011 |
| Jul 25, 2025 | 22.00 | 22.25 | 21.41 | 21.56 | 21.56 | -2.04% | 58,222 |
| Jul 24, 2025 | 22.38 | 22.50 | 21.90 | 22.01 | 22.01 | -1.61% | 36,560 |
| Jul 23, 2025 | 22.09 | 23.63 | 21.95 | 22.37 | 22.37 | 0.86% | 302,442 |
| Jul 22, 2025 | 22.21 | 22.64 | 22.14 | 22.18 | 22.18 | 0.18% | 40,279 |
| Jul 21, 2025 | 22.32 | 22.75 | 21.85 | 22.14 | 22.14 | -1.29% | 98,336 |
| Jul 18, 2025 | 22.51 | 22.99 | 22.20 | 22.43 | 22.43 | -0.18% | 90,345 |
| Jul 17, 2025 | 22.62 | 23.35 | 22.28 | 22.47 | 22.47 | -1.01% | 74,634 |
| Jul 16, 2025 | 22.22 | 23.70 | 22.15 | 22.70 | 22.70 | 2.16% | 277,316 |
| Jul 15, 2025 | 22.24 | 22.87 | 22.03 | 22.22 | 22.22 | -0.04% | 87,781 |
| Jul 14, 2025 | 22.66 | 23.02 | 22.00 | 22.23 | 22.23 | -2.37% | 133,796 |
| Jul 11, 2025 | 23.11 | 23.38 | 22.53 | 22.77 | 22.77 | -1.94% | 48,730 |
| Jul 10, 2025 | 23.06 | 23.26 | 22.85 | 23.22 | 23.22 | 0.69% | 24,829 |
| Jul 9, 2025 | 23.10 | 23.54 | 22.74 | 23.06 | 23.06 | -0.17% | 53,319 |
| Jul 8, 2025 | 23.98 | 23.98 | 22.90 | 23.10 | 23.10 | -0.04% | 84,187 |
| Jul 7, 2025 | 23.05 | 23.50 | 22.25 | 23.11 | 23.11 | 0.26% | 200,189 |
| Jul 4, 2025 | 21.79 | 25.30 | 21.38 | 23.05 | 23.05 | 5.78% | 480,251 |
| Jul 3, 2025 | 22.30 | 23.09 | 21.35 | 21.79 | 21.79 | -2.59% | 147,816 |
| Jul 2, 2025 | 23.11 | 23.60 | 22.11 | 22.37 | 22.37 | -3.58% | 80,401 |
| Jul 1, 2025 | 23.15 | 23.63 | 23.04 | 23.20 | 23.20 | 0.78% | 54,664 |
| Jun 30, 2025 | 23.41 | 23.72 | 22.75 | 23.02 | 23.02 | -1.67% | 77,105 |
| Jun 27, 2025 | 23.21 | 23.69 | 23.08 | 23.41 | 23.41 | 0.43% | 83,790 |
| Jun 26, 2025 | 23.70 | 23.70 | 22.77 | 23.31 | 23.31 | 1.57% | 79,241 |
| Jun 25, 2025 | 23.06 | 23.43 | 22.65 | 22.95 | 22.95 | 0.35% | 76,605 |
| Jun 24, 2025 | 22.53 | 24.00 | 22.53 | 22.87 | 22.87 | 1.83% | 114,644 |
| Jun 23, 2025 | 22.99 | 23.00 | 22.33 | 22.46 | 22.46 | -3.56% | 71,785 |
| Jun 20, 2025 | 22.17 | 23.50 | 22.17 | 23.29 | 23.29 | 4.53% | 69,926 |
| Jun 19, 2025 | 23.25 | 23.89 | 22.00 | 22.28 | 22.28 | -4.46% | 88,470 |