Digitide Solutions Limited (NSE:DIGITIDE)
India · Delayed Price · Currency is INR 159.90
-1.20 (-0.74%)
At close: Oct 17, 2025
Digitide Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 161.55 | 163.40 | 159.00 | 159.84 | 159.84 | -0.61% | 134,188 |
| Oct 16, 2025 | 163.80 | 165.50 | 160.60 | 160.82 | 160.82 | -1.83% | 169,991 |
| Oct 15, 2025 | 167.00 | 167.94 | 162.51 | 163.82 | 163.82 | -0.18% | 137,626 |
| Oct 14, 2025 | 167.80 | 168.64 | 162.86 | 164.11 | 164.11 | -2.69% | 150,945 |
| Oct 13, 2025 | 170.40 | 171.00 | 166.10 | 168.65 | 168.65 | -0.87% | 98,085 |
| Oct 10, 2025 | 170.07 | 171.91 | 169.33 | 170.13 | 170.13 | 0.04% | 111,070 |
| Oct 9, 2025 | 174.45 | 175.08 | 169.00 | 170.07 | 170.07 | -1.74% | 140,977 |
| Oct 8, 2025 | 178.00 | 178.00 | 170.78 | 173.09 | 173.09 | -2.76% | 182,287 |
| Oct 7, 2025 | 181.40 | 183.40 | 176.50 | 178.01 | 178.01 | -0.91% | 163,106 |
| Oct 6, 2025 | 178.88 | 185.92 | 174.62 | 179.64 | 179.64 | 1.38% | 434,029 |
| Oct 3, 2025 | 163.90 | 179.00 | 161.50 | 177.20 | 177.20 | 8.25% | 718,282 |
| Oct 1, 2025 | 159.05 | 167.00 | 158.50 | 163.70 | 163.70 | 2.98% | 318,222 |
| Sep 30, 2025 | 164.00 | 164.00 | 156.43 | 158.97 | 158.97 | -2.03% | 208,024 |
| Sep 29, 2025 | 158.99 | 163.99 | 157.29 | 162.27 | 162.27 | 2.19% | 277,101 |
| Sep 26, 2025 | 165.00 | 165.99 | 158.10 | 158.80 | 158.80 | -3.63% | 314,541 |
| Sep 25, 2025 | 170.00 | 173.91 | 162.02 | 164.78 | 164.78 | -2.11% | 528,037 |
| Sep 24, 2025 | 174.10 | 175.49 | 166.92 | 168.33 | 168.33 | -3.31% | 603,382 |
| Sep 23, 2025 | 178.85 | 183.74 | 173.46 | 174.10 | 174.10 | -1.89% | 340,609 |
| Sep 22, 2025 | 183.95 | 183.95 | 177.01 | 177.45 | 177.45 | -2.76% | 312,923 |
| Sep 19, 2025 | 186.95 | 187.55 | 180.91 | 182.49 | 182.49 | -1.54% | 439,873 |
| Sep 18, 2025 | 189.70 | 192.00 | 184.93 | 185.34 | 185.34 | -1.13% | 380,638 |
| Sep 17, 2025 | 194.99 | 195.28 | 186.70 | 187.46 | 187.46 | -2.24% | 368,790 |
| Sep 16, 2025 | 190.15 | 196.12 | 189.50 | 191.76 | 191.76 | 0.85% | 280,954 |
| Sep 15, 2025 | 193.42 | 195.72 | 189.46 | 190.15 | 190.15 | -1.69% | 198,601 |
| Sep 12, 2025 | 198.40 | 199.04 | 192.00 | 193.41 | 193.41 | -1.67% | 176,202 |
| Sep 11, 2025 | 197.72 | 201.25 | 195.11 | 196.69 | 196.69 | 0.86% | 260,999 |
| Sep 10, 2025 | 195.00 | 199.23 | 194.35 | 195.01 | 195.01 | 0.40% | 246,575 |
| Sep 9, 2025 | 188.00 | 202.60 | 188.00 | 194.23 | 194.23 | 3.92% | 817,587 |
| Sep 8, 2025 | 195.25 | 196.63 | 185.92 | 186.90 | 186.90 | -3.56% | 373,010 |
| Sep 5, 2025 | 199.99 | 200.30 | 191.47 | 193.80 | 193.80 | -2.31% | 326,794 |
| Sep 4, 2025 | 204.00 | 205.05 | 197.90 | 198.38 | 198.38 | -1.67% | 173,906 |
| Sep 3, 2025 | 203.90 | 206.00 | 201.30 | 201.75 | 201.75 | -0.14% | 150,535 |
| Sep 2, 2025 | 205.20 | 209.50 | 201.00 | 202.04 | 202.04 | -2.16% | 224,580 |
| Sep 1, 2025 | 201.01 | 207.70 | 200.83 | 206.51 | 206.51 | 2.83% | 157,493 |
| Aug 29, 2025 | 202.30 | 205.45 | 200.05 | 200.83 | 200.83 | -0.96% | 128,006 |
| Aug 28, 2025 | 202.95 | 206.64 | 199.67 | 202.78 | 202.78 | 0.55% | 122,879 |
| Aug 26, 2025 | 207.60 | 209.69 | 201.00 | 201.68 | 201.68 | -2.31% | 263,465 |
| Aug 25, 2025 | 208.84 | 210.00 | 204.42 | 206.44 | 206.44 | -0.14% | 193,206 |
| Aug 22, 2025 | 212.00 | 215.00 | 205.20 | 206.73 | 206.73 | -2.55% | 224,836 |
| Aug 21, 2025 | 213.00 | 216.45 | 210.00 | 212.15 | 212.15 | 0.37% | 237,050 |
| Aug 20, 2025 | 217.99 | 219.00 | 210.27 | 211.36 | 211.36 | -2.44% | 263,305 |
| Aug 19, 2025 | 214.29 | 218.00 | 212.50 | 216.64 | 216.64 | 1.61% | 198,232 |
| Aug 18, 2025 | 211.51 | 216.59 | 205.10 | 213.20 | 213.20 | 2.38% | 472,280 |
| Aug 14, 2025 | 205.40 | 210.69 | 202.40 | 208.25 | 208.25 | 1.34% | 375,066 |
| Aug 13, 2025 | 201.19 | 207.78 | 199.15 | 205.49 | 205.49 | 2.93% | 312,465 |
| Aug 12, 2025 | 200.99 | 203.36 | 196.00 | 199.64 | 199.64 | 1.01% | 434,669 |
| Aug 11, 2025 | 203.99 | 206.99 | 196.76 | 197.64 | 197.64 | -2.57% | 415,661 |
| Aug 8, 2025 | 211.87 | 213.64 | 201.00 | 202.86 | 202.86 | -4.25% | 339,812 |
| Aug 7, 2025 | 206.00 | 214.02 | 204.61 | 211.87 | 211.87 | 2.80% | 579,801 |
| Aug 6, 2025 | 209.00 | 210.03 | 201.96 | 206.10 | 206.10 | -1.91% | 477,630 |