Digitide Solutions Limited (NSE:DIGITIDE)
India · Delayed Price · Currency is INR 109.86
-2.35 (-2.09%)
At close: Jan 23, 2026
Digitide Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 113.98 | 115.72 | 108.25 | 109.86 | 109.86 | -2.09% | 265,612 |
| Jan 22, 2026 | 115.10 | 118.29 | 111.56 | 112.21 | 112.21 | -2.80% | 206,405 |
| Jan 21, 2026 | 115.88 | 116.55 | 110.01 | 115.44 | 115.44 | -0.41% | 173,297 |
| Jan 20, 2026 | 120.00 | 120.69 | 115.50 | 115.91 | 115.91 | -2.71% | 131,741 |
| Jan 19, 2026 | 120.25 | 120.80 | 117.20 | 119.14 | 119.14 | -0.89% | 120,117 |
| Jan 16, 2026 | 125.00 | 126.18 | 119.26 | 120.21 | 120.21 | -2.77% | 194,957 |
| Jan 14, 2026 | 121.40 | 125.09 | 121.40 | 123.63 | 123.63 | 0.44% | 127,524 |
| Jan 13, 2026 | 120.00 | 126.66 | 119.23 | 123.09 | 123.09 | 2.60% | 503,996 |
| Jan 12, 2026 | 122.50 | 122.50 | 117.93 | 119.97 | 119.97 | -1.91% | 211,506 |
| Jan 9, 2026 | 128.00 | 128.46 | 121.75 | 122.31 | 122.31 | -4.03% | 196,601 |
| Jan 8, 2026 | 133.80 | 135.37 | 126.72 | 127.44 | 127.44 | -4.75% | 230,893 |
| Jan 7, 2026 | 129.99 | 135.05 | 128.00 | 133.80 | 133.80 | 4.47% | 210,022 |
| Jan 6, 2026 | 130.23 | 130.23 | 127.40 | 128.07 | 128.07 | -1.17% | 205,018 |
| Jan 5, 2026 | 134.15 | 135.00 | 129.00 | 129.58 | 129.58 | -2.94% | 210,451 |
| Jan 2, 2026 | 131.00 | 134.01 | 129.46 | 133.50 | 133.50 | 2.24% | 185,410 |
| Jan 1, 2026 | 132.29 | 133.15 | 128.28 | 130.58 | 130.58 | -1.15% | 168,115 |
| Dec 31, 2025 | 130.38 | 134.25 | 129.96 | 132.10 | 132.10 | 2.08% | 159,956 |
| Dec 30, 2025 | 134.92 | 134.92 | 129.00 | 129.41 | 129.41 | -3.32% | 253,866 |
| Dec 29, 2025 | 137.18 | 139.34 | 131.22 | 133.85 | 133.85 | -1.93% | 199,093 |
| Dec 26, 2025 | 139.81 | 140.23 | 136.11 | 136.49 | 136.49 | -1.89% | 113,581 |
| Dec 24, 2025 | 135.40 | 146.50 | 135.40 | 139.12 | 139.12 | 3.47% | 608,548 |
| Dec 23, 2025 | 136.00 | 138.05 | 131.95 | 134.45 | 134.45 | -2.17% | 271,173 |
| Dec 22, 2025 | 135.12 | 139.36 | 133.64 | 137.43 | 137.43 | 2.52% | 167,295 |
| Dec 19, 2025 | 135.24 | 137.50 | 132.49 | 134.05 | 134.05 | -0.38% | 303,206 |
| Dec 18, 2025 | 134.38 | 137.80 | 131.96 | 134.56 | 134.56 | 0.13% | 171,246 |
| Dec 17, 2025 | 137.75 | 138.34 | 133.00 | 134.38 | 134.38 | -2.86% | 146,895 |
| Dec 16, 2025 | 141.50 | 141.50 | 137.25 | 138.34 | 138.34 | -2.58% | 84,418 |
| Dec 15, 2025 | 139.00 | 142.54 | 138.29 | 142.01 | 142.01 | 1.52% | 128,598 |
| Dec 12, 2025 | 140.00 | 141.02 | 138.00 | 139.89 | 139.89 | 0.72% | 117,165 |
| Dec 11, 2025 | 139.00 | 140.40 | 135.58 | 138.89 | 138.89 | -0.87% | 165,073 |
| Dec 10, 2025 | 133.00 | 140.80 | 132.00 | 140.11 | 140.11 | 4.79% | 341,741 |
| Dec 9, 2025 | 130.10 | 135.00 | 126.10 | 133.70 | 133.70 | 3.28% | 352,702 |
| Dec 8, 2025 | 130.00 | 131.78 | 126.00 | 129.46 | 129.46 | -0.97% | 234,343 |
| Dec 5, 2025 | 132.92 | 134.89 | 129.40 | 130.73 | 130.73 | -1.15% | 185,952 |
| Dec 4, 2025 | 135.10 | 139.63 | 131.58 | 132.25 | 132.25 | -3.02% | 277,463 |
| Dec 3, 2025 | 136.50 | 140.97 | 134.99 | 136.37 | 136.37 | 0.26% | 207,508 |
| Dec 2, 2025 | 137.90 | 137.90 | 135.05 | 136.02 | 136.02 | -1.41% | 103,337 |
| Dec 1, 2025 | 142.90 | 144.65 | 137.25 | 137.96 | 137.96 | -3.02% | 183,501 |
| Nov 28, 2025 | 139.83 | 146.70 | 137.89 | 142.25 | 142.25 | 2.24% | 823,438 |
| Nov 27, 2025 | 140.77 | 142.50 | 137.14 | 139.13 | 139.13 | -1.17% | 84,129 |
| Nov 26, 2025 | 139.30 | 142.33 | 139.30 | 140.77 | 140.77 | 0.86% | 114,712 |
| Nov 25, 2025 | 144.20 | 144.20 | 138.20 | 139.57 | 139.57 | -2.23% | 188,853 |
| Nov 24, 2025 | 145.02 | 146.40 | 142.00 | 142.75 | 142.75 | -1.80% | 103,744 |
| Nov 21, 2025 | 147.00 | 148.00 | 145.01 | 145.36 | 145.36 | -1.86% | 96,421 |
| Nov 20, 2025 | 152.60 | 154.16 | 147.00 | 148.12 | 148.12 | -3.24% | 137,909 |
| Nov 19, 2025 | 148.50 | 153.90 | 145.51 | 153.08 | 153.08 | 1.17% | 232,354 |
| Nov 18, 2025 | 149.45 | 151.95 | 144.99 | 151.31 | 151.31 | 1.80% | 178,516 |
| Nov 17, 2025 | 142.00 | 149.55 | 142.00 | 148.63 | 148.63 | 2.25% | 188,645 |
| Nov 14, 2025 | 142.45 | 146.00 | 141.41 | 145.36 | 145.36 | 2.09% | 206,409 |
| Nov 13, 2025 | 145.25 | 146.00 | 141.50 | 142.39 | 142.39 | -1.87% | 226,586 |