DiGiSPICE Technologies Limited (NSE:DIGISPICE)
India · Delayed Price · Currency is INR 25.50
-0.57 (-2.19%)
Oct 31, 2025, 2:27 PM IST
DiGiSPICE Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.55 | 26.29 | 25.30 | 25.38 | 25.38 | -2.65% | 63,368 |
| Oct 30, 2025 | 25.61 | 26.50 | 25.61 | 26.07 | 26.07 | 0.35% | 34,741 |
| Oct 29, 2025 | 25.56 | 26.28 | 25.56 | 25.98 | 25.98 | 0.66% | 30,683 |
| Oct 28, 2025 | 25.90 | 26.49 | 25.35 | 25.81 | 25.81 | -1.04% | 72,984 |
| Oct 27, 2025 | 25.75 | 26.76 | 25.25 | 26.08 | 26.08 | -0.31% | 35,113 |
| Oct 24, 2025 | 26.48 | 26.48 | 26.13 | 26.16 | 26.16 | 0.11% | 21,911 |
| Oct 23, 2025 | 26.06 | 26.80 | 25.70 | 26.13 | 26.13 | 0.73% | 103,254 |
| Oct 21, 2025 | 25.18 | 26.50 | 25.18 | 25.94 | 25.94 | 1.65% | 34,188 |
| Oct 20, 2025 | 26.74 | 26.74 | 25.45 | 25.52 | 25.52 | -2.37% | 39,585 |
| Oct 17, 2025 | 26.53 | 26.98 | 26.09 | 26.14 | 26.14 | -1.47% | 64,851 |
| Oct 16, 2025 | 27.45 | 27.45 | 26.02 | 26.53 | 26.53 | 0.11% | 50,398 |
| Oct 15, 2025 | 25.78 | 26.90 | 25.14 | 26.50 | 26.50 | 2.87% | 69,211 |
| Oct 14, 2025 | 26.00 | 26.84 | 25.55 | 25.76 | 25.76 | -2.02% | 66,934 |
| Oct 13, 2025 | 26.75 | 27.24 | 26.05 | 26.29 | 26.29 | -1.72% | 55,222 |
| Oct 10, 2025 | 27.59 | 27.95 | 26.25 | 26.75 | 26.75 | -1.11% | 71,084 |
| Oct 9, 2025 | 28.39 | 28.39 | 26.62 | 27.05 | 27.05 | -2.28% | 59,190 |
| Oct 8, 2025 | 28.09 | 28.09 | 27.25 | 27.68 | 27.68 | - | 45,625 |
| Oct 7, 2025 | 28.49 | 28.49 | 26.56 | 27.68 | 27.68 | 0.25% | 83,292 |
| Oct 6, 2025 | 27.99 | 28.98 | 26.70 | 27.61 | 27.61 | 0.04% | 93,154 |
| Oct 3, 2025 | 27.55 | 27.86 | 26.50 | 27.60 | 27.60 | 3.06% | 60,589 |
| Oct 1, 2025 | 26.49 | 27.46 | 26.22 | 26.78 | 26.78 | 0.15% | 94,171 |
| Sep 30, 2025 | 26.01 | 26.90 | 25.20 | 26.74 | 26.74 | 1.02% | 82,535 |
| Sep 29, 2025 | 26.80 | 26.97 | 25.60 | 26.47 | 26.47 | -1.67% | 125,565 |
| Sep 26, 2025 | 28.18 | 28.75 | 26.79 | 26.92 | 26.92 | -4.57% | 148,826 |
| Sep 25, 2025 | 28.25 | 29.79 | 27.70 | 28.21 | 28.21 | -2.82% | 148,107 |
| Sep 24, 2025 | 28.00 | 29.53 | 27.99 | 29.03 | 29.03 | 3.20% | 108,855 |
| Sep 23, 2025 | 29.04 | 29.75 | 27.75 | 28.13 | 28.13 | -3.13% | 56,196 |
| Sep 22, 2025 | 29.90 | 31.00 | 29.00 | 29.04 | 29.04 | -2.91% | 100,928 |
| Sep 19, 2025 | 29.50 | 30.98 | 29.50 | 29.91 | 29.91 | -0.70% | 58,756 |
| Sep 18, 2025 | 31.26 | 31.49 | 29.29 | 30.12 | 30.12 | -3.68% | 398,701 |
| Sep 17, 2025 | 33.51 | 33.89 | 31.02 | 31.27 | 31.27 | -3.99% | 540,590 |
| Sep 16, 2025 | 34.19 | 35.50 | 31.61 | 32.57 | 32.57 | 4.29% | 2,219,353 |
| Sep 15, 2025 | 26.93 | 31.23 | 26.01 | 31.23 | 31.23 | 19.98% | 1,112,445 |
| Sep 12, 2025 | 27.02 | 27.02 | 25.80 | 26.03 | 26.03 | -2.47% | 94,143 |
| Sep 11, 2025 | 27.40 | 27.57 | 26.50 | 26.69 | 26.69 | 0.38% | 291,949 |
| Sep 10, 2025 | 27.40 | 27.50 | 25.75 | 26.59 | 26.59 | -0.15% | 284,439 |
| Sep 9, 2025 | 25.60 | 28.00 | 24.80 | 26.63 | 26.63 | 6.10% | 233,568 |
| Sep 8, 2025 | 25.00 | 25.35 | 24.41 | 25.10 | 25.10 | 1.41% | 63,012 |
| Sep 5, 2025 | 25.00 | 25.11 | 24.37 | 24.75 | 24.75 | 0.28% | 50,272 |
| Sep 4, 2025 | 24.99 | 25.40 | 24.52 | 24.68 | 24.68 | -0.96% | 90,957 |
| Sep 3, 2025 | 25.14 | 25.69 | 24.75 | 24.92 | 24.92 | -1.35% | 83,555 |
| Sep 2, 2025 | 26.65 | 26.65 | 24.95 | 25.26 | 25.26 | -1.33% | 89,128 |
| Sep 1, 2025 | 26.00 | 26.00 | 25.38 | 25.60 | 25.60 | -0.54% | 45,597 |
| 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 |