Digitide Solutions Limited (NSE:DIGITIDE)
India · Delayed Price · Currency is INR 70.08
+3.57 (5.37%)
At close: Oct 27, 2026
Digitide Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 66.40 | 71.00 | 66.40 | 70.08 | 70.08 | 5.37% | 168,953 |
| Oct 26, 2026 | 66.01 | 67.60 | 64.87 | 66.51 | 66.51 | -0.66% | 161,699 |
| Oct 23, 2026 | 68.34 | 68.34 | 63.97 | 66.95 | 66.95 | -0.96% | 198,982 |
| Oct 22, 2026 | 68.25 | 74.83 | 66.96 | 67.60 | 67.60 | -0.95% | 750,307 |
| Oct 21, 2026 | 69.25 | 70.20 | 66.25 | 68.25 | 68.25 | -1.27% | 359,078 |
| Oct 19, 2026 | 73.70 | 73.70 | 69.00 | 69.13 | 69.13 | -5.66% | 302,189 |
| Oct 16, 2026 | 73.21 | 75.98 | 72.61 | 73.28 | 73.28 | -0.19% | 185,912 |
| Oct 15, 2026 | 73.00 | 76.31 | 72.25 | 73.42 | 73.42 | 0.55% | 456,061 |
| Oct 14, 2026 | 72.92 | 73.80 | 72.10 | 73.02 | 73.02 | -0.33% | 125,415 |
| Oct 13, 2026 | 69.50 | 75.30 | 68.51 | 73.26 | 73.26 | 5.70% | 1,523,523 |
| Oct 12, 2026 | 70.67 | 72.40 | 68.98 | 69.31 | 69.31 | -0.84% | 238,285 |
| Oct 9, 2026 | 72.39 | 72.44 | 69.10 | 69.90 | 69.90 | -2.44% | 431,104 |
| Oct 8, 2026 | 76.07 | 76.08 | 70.90 | 71.65 | 71.65 | -5.35% | 243,269 |
| Oct 7, 2026 | 73.25 | 79.44 | 73.25 | 75.70 | 75.70 | 2.28% | 447,269 |
| Oct 6, 2026 | 75.00 | 75.00 | 73.00 | 74.01 | 74.01 | -0.09% | 141,105 |
| Oct 5, 2026 | 71.72 | 75.70 | 71.72 | 74.08 | 74.08 | 2.41% | 413,727 |
| Oct 1, 2026 | 72.55 | 73.94 | 69.96 | 72.34 | 72.34 | -0.70% | 321,390 |
| Sep 30, 2026 | 75.67 | 77.50 | 72.20 | 72.85 | 72.85 | -3.02% | 366,324 |
| Sep 29, 2026 | 76.55 | 77.06 | 74.80 | 75.12 | 75.12 | -1.87% | 268,468 |
| Sep 28, 2026 | 79.40 | 79.40 | 75.01 | 76.55 | 76.55 | -2.57% | 214,070 |
| Sep 25, 2026 | 81.50 | 81.50 | 76.76 | 78.57 | 78.57 | -1.49% | 269,246 |
| Sep 24, 2026 | 81.50 | 81.50 | 79.04 | 79.76 | 79.76 | -1.69% | 152,820 |
| Sep 23, 2026 | 81.20 | 83.50 | 80.13 | 81.13 | 81.13 | -0.84% | 403,826 |
| Sep 22, 2026 | 84.39 | 84.45 | 81.13 | 81.82 | 81.82 | -2.08% | 267,976 |
| Sep 21, 2026 | 84.05 | 84.87 | 82.62 | 83.56 | 83.56 | 0.13% | 103,678 |
| Sep 18, 2026 | 85.00 | 85.94 | 83.00 | 83.45 | 83.45 | -1.62% | 146,398 |
| Sep 17, 2026 | 85.45 | 87.23 | 83.97 | 84.82 | 84.82 | -1.66% | 186,290 |
| Sep 16, 2026 | 85.00 | 88.08 | 82.60 | 86.25 | 86.25 | 1.40% | 188,492 |
| Sep 15, 2026 | 89.40 | 89.66 | 84.10 | 85.06 | 85.06 | -4.16% | 220,676 |
| Sep 11, 2026 | 88.47 | 90.31 | 86.25 | 88.75 | 88.75 | 0.53% | 238,604 |
| Sep 10, 2026 | 93.00 | 94.14 | 87.80 | 88.28 | 88.28 | -4.76% | 360,528 |
| Sep 9, 2026 | 95.00 | 95.00 | 92.12 | 92.69 | 92.69 | -0.78% | 115,088 |
| Sep 8, 2026 | 96.06 | 96.06 | 92.49 | 93.42 | 93.42 | -2.45% | 293,637 |
| Sep 7, 2026 | 97.82 | 98.37 | 94.50 | 95.77 | 95.77 | -1.28% | 196,958 |
| Sep 4, 2026 | 95.55 | 98.19 | 95.31 | 97.01 | 97.01 | 1.56% | 263,762 |
| Sep 3, 2026 | 96.45 | 97.28 | 95.00 | 95.52 | 95.52 | -0.38% | 126,363 |
| Sep 2, 2026 | 96.30 | 99.00 | 95.12 | 95.88 | 95.88 | -1.16% | 146,462 |
| Sep 1, 2026 | 96.50 | 98.01 | 96.20 | 97.01 | 97.01 | -0.30% | 153,441 |
| Aug 31, 2026 | 98.44 | 99.69 | 97.00 | 97.30 | 97.30 | -2.17% | 170,784 |
| Aug 28, 2026 | 101.85 | 103.95 | 98.50 | 99.46 | 99.46 | -2.91% | 357,370 |
| Aug 27, 2026 | 101.90 | 103.25 | 99.24 | 102.44 | 102.44 | 0.60% | 317,725 |
| Aug 26, 2026 | 100.00 | 104.15 | 99.70 | 101.83 | 101.83 | 1.92% | 497,677 |
| Aug 25, 2026 | 99.53 | 101.00 | 97.60 | 99.91 | 99.91 | 0.98% | 204,772 |
| Aug 24, 2026 | 96.50 | 101.92 | 96.50 | 98.94 | 98.94 | 1.99% | 333,334 |
| Aug 21, 2026 | 96.57 | 99.30 | 94.91 | 97.01 | 97.01 | 0.46% | 259,341 |
| Aug 20, 2026 | 95.15 | 97.26 | 95.15 | 96.57 | 96.57 | 1.99% | 143,595 |
| Aug 19, 2026 | 97.30 | 97.80 | 94.19 | 94.69 | 94.69 | -3.46% | 224,185 |
| Aug 18, 2026 | 96.99 | 98.62 | 94.60 | 98.08 | 98.08 | 1.65% | 254,802 |
| Aug 17, 2026 | 99.70 | 99.70 | 95.99 | 96.49 | 96.49 | -3.60% | 385,489 |
| Aug 14, 2026 | 102.06 | 103.00 | 99.75 | 100.09 | 100.09 | -3.34% | 318,380 |