Digitide Solutions Limited (NSE:DIGITIDE)
India · Delayed Price · Currency is INR 202.15
-0.40 (-0.20%)
Last updated: Aug 29, 2025, 1:45 PM IST
Digitide Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 201.55 | 204.95 | 200.50 | 203.60 | - | 0.52% | 5,726 |
| Aug 28, 2025 | 202.00 | 206.50 | 199.95 | 202.55 | - | 0.77% | 11,528 |
| Aug 26, 2025 | 207.35 | 209.50 | 200.95 | 201.00 | - | -2.52% | 29,449 |
| Aug 25, 2025 | 207.95 | 209.90 | 204.45 | 206.20 | - | -0.39% | 10,822 |
| Aug 22, 2025 | 213.35 | 213.35 | 206.00 | 207.00 | - | -1.62% | 10,250 |
| Aug 21, 2025 | 210.20 | 216.30 | 208.75 | 210.40 | - | -0.47% | 32,013 |
| Aug 20, 2025 | 217.50 | 217.55 | 210.65 | 211.40 | - | -2.80% | 47,119 |
| Aug 19, 2025 | 213.15 | 217.95 | 213.10 | 217.50 | - | 1.97% | 24,867 |
| Aug 18, 2025 | 211.85 | 216.25 | 204.55 | 213.30 | - | 2.20% | 63,966 |
| Aug 14, 2025 | 206.60 | 211.50 | 202.25 | 208.70 | - | 1.41% | 31,738 |
| Aug 13, 2025 | 201.60 | 207.50 | 199.35 | 205.80 | - | 3.29% | 24,772 |
| Aug 12, 2025 | 198.75 | 202.90 | 196.00 | 199.25 | - | 0.53% | 39,713 |
| Aug 11, 2025 | 205.35 | 205.35 | 196.60 | 198.20 | - | -2.39% | 44,927 |
| Aug 8, 2025 | 211.00 | 211.00 | 201.45 | 203.05 | - | -4.67% | 12,298 |
| Aug 7, 2025 | 207.00 | 214.00 | 204.55 | 213.00 | - | 3.40% | 31,994 |
| Aug 6, 2025 | 208.95 | 208.95 | 202.00 | 206.00 | - | -1.41% | 33,413 |
| Aug 5, 2025 | 216.05 | 216.05 | 203.80 | 208.95 | - | -2.86% | 38,745 |
| Aug 4, 2025 | 222.40 | 222.40 | 213.15 | 215.10 | - | -3.28% | 49,574 |
| Aug 1, 2025 | 233.10 | 237.65 | 216.10 | 222.40 | - | -4.59% | 65,519 |
| Jul 31, 2025 | 234.30 | 241.20 | 231.00 | 233.10 | - | -1.60% | 40,245 |
| Jul 30, 2025 | 244.00 | 244.95 | 236.30 | 236.90 | - | -3.35% | 44,634 |
| Jul 29, 2025 | 239.10 | 246.05 | 236.70 | 245.10 | - | 3.09% | 59,160 |
| Jul 28, 2025 | 250.00 | 252.55 | 235.75 | 237.75 | - | -4.67% | 101,575 |
| Jul 25, 2025 | 256.15 | 257.20 | 245.60 | 249.40 | - | -2.73% | 53,678 |
| Jul 24, 2025 | 265.00 | 267.35 | 255.00 | 256.40 | - | -4.06% | 76,413 |
| Jul 23, 2025 | 276.55 | 278.70 | 261.25 | 267.25 | - | -0.28% | 159,313 |
| Jul 22, 2025 | 260.00 | 278.10 | 256.40 | 268.00 | - | 4.93% | 186,469 |
| Jul 21, 2025 | 255.00 | 278.00 | 251.05 | 255.40 | - | 2.98% | 289,321 |
| Jul 18, 2025 | 248.85 | 252.95 | 240.00 | 248.00 | - | -0.80% | 124,126 |
| Jul 17, 2025 | 252.80 | 256.95 | 247.55 | 250.00 | - | -0.34% | 240,793 |
| Jul 16, 2025 | 238.40 | 260.95 | 236.00 | 250.85 | - | 7.96% | 226,034 |
| Jul 15, 2025 | 232.70 | 235.45 | 229.40 | 232.35 | - | 1.26% | 43,604 |
| Jul 14, 2025 | 221.80 | 234.00 | 216.75 | 229.45 | - | 5.28% | 125,055 |
| Jul 11, 2025 | 217.55 | 227.00 | 215.80 | 217.95 | - | -0.55% | 51,216 |
| Jul 10, 2025 | 225.20 | 226.65 | 219.10 | 219.15 | - | -2.62% | 31,897 |
| Jul 9, 2025 | 236.00 | 237.85 | 220.95 | 225.05 | - | -3.31% | 74,062 |
| Jul 8, 2025 | 230.00 | 235.55 | 225.50 | 232.75 | - | 1.68% | 126,078 |
| Jul 7, 2025 | 228.00 | 232.90 | 219.00 | 228.90 | - | 2.60% | 158,301 |
| Jul 4, 2025 | 217.00 | 226.75 | 216.00 | 223.10 | - | 3.86% | 270,011 |
| Jul 3, 2025 | 216.55 | 223.00 | 210.00 | 214.80 | - | -1.26% | 124,183 |
| Jul 2, 2025 | 193.55 | 227.10 | 190.70 | 217.55 | - | 12.17% | 299,410 |
| Jul 1, 2025 | 198.00 | 201.85 | 192.05 | 193.95 | - | -1.32% | 47,816 |
| Jun 30, 2025 | 200.00 | 202.90 | 186.60 | 196.55 | - | -2.53% | 44,507 |
| Jun 27, 2025 | 209.95 | 215.00 | 197.00 | 201.65 | - | -7.31% | 134,757 |
| Jun 26, 2025 | 219.00 | 224.40 | 211.10 | 217.55 | - | -0.25% | 133,302 |
| Jun 25, 2025 | 229.75 | 229.75 | 210.00 | 218.10 | - | -3.37% | 116,418 |
| Jun 24, 2025 | 236.00 | 236.40 | 222.15 | 225.70 | - | -1.27% | 12,256 |
| Jun 23, 2025 | 216.00 | 228.60 | 213.90 | 228.60 | - | 4.98% | 13,307 |
| Jun 20, 2025 | 230.95 | 230.95 | 214.55 | 217.75 | - | -3.57% | 17,729 |
| Jun 19, 2025 | 226.30 | 232.80 | 219.00 | 225.80 | - | -0.09% | 23,679 |