Digjam Limited (NSE:DIGJAMLMTD)
India · Delayed Price · Currency is INR 56.70
+0.46 (0.82%)
Aug 26, 2025, 3:29 PM IST
Digjam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 56.52 | 57.74 | 54.23 | 55.11 | 55.11 | -2.01% | 4,596 |
| Aug 25, 2025 | 52.23 | 56.24 | 52.23 | 56.24 | 56.24 | 4.98% | 6,013 |
| Aug 22, 2025 | 53.07 | 55.48 | 53.07 | 53.57 | 53.57 | 0.94% | 1,382 |
| Aug 21, 2025 | 52.83 | 53.65 | 52.15 | 53.07 | 53.07 | 3.81% | 3,525 |
| Aug 20, 2025 | 52.00 | 52.89 | 50.56 | 51.12 | 51.12 | -3.44% | 32,138 |
| Aug 19, 2025 | 53.00 | 53.80 | 50.50 | 52.94 | 52.94 | -0.41% | 7,737 |
| Aug 18, 2025 | 57.69 | 57.69 | 53.00 | 53.16 | 53.16 | -3.35% | 19,618 |
| Aug 14, 2025 | 53.12 | 55.15 | 53.12 | 55.00 | 55.00 | 1.66% | 1,136 |
| Aug 13, 2025 | 55.12 | 55.13 | 54.01 | 54.10 | 54.10 | -1.78% | 4,076 |
| Aug 12, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 2.00% | 534 |
| Aug 11, 2025 | 54.25 | 54.25 | 54.00 | 54.00 | 54.00 | -1.37% | 1,320 |
| Aug 8, 2025 | 56.95 | 56.95 | 54.75 | 54.75 | 54.75 | -1.95% | 436 |
| Aug 7, 2025 | 55.84 | 55.88 | 55.84 | 55.84 | 55.84 | -2.00% | 1,528 |
| Aug 6, 2025 | 55.65 | 56.98 | 55.56 | 56.98 | 56.98 | 0.49% | 3,851 |
| Aug 5, 2025 | 57.85 | 57.99 | 56.70 | 56.70 | 56.70 | -1.99% | 5,504 |
| Aug 4, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 1.99% | 19,854 |
| Aug 1, 2025 | 55.61 | 56.72 | 54.50 | 56.72 | 56.72 | 2.00% | 8,645 |
| Jul 31, 2025 | 56.50 | 56.50 | 55.61 | 55.61 | 55.61 | -2.01% | 7,851 |
| Jul 30, 2025 | 57.49 | 57.49 | 56.75 | 56.75 | 56.75 | - | 20,673 |
| Jul 29, 2025 | 55.01 | 56.75 | 55.01 | 56.75 | 56.75 | 1.09% | 37,383 |
| Jul 28, 2025 | 56.14 | 56.35 | 56.14 | 56.14 | 56.14 | -2.01% | 5,976 |
| Jul 25, 2025 | 59.62 | 59.62 | 57.29 | 57.29 | 57.29 | -2.00% | 79,282 |
| Jul 24, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 1.99% | 940 |
| Jul 23, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 1.99% | 11,473 |
| Jul 22, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 2.00% | 589 |
| Jul 21, 2025 | 54.80 | 55.10 | 54.80 | 55.10 | 55.10 | 2.00% | 23,553 |
| Jul 18, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 1.98% | 802 |
| Jul 17, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 1.98% | 531 |
| Jul 16, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 1.98% | 1,015 |
| Jul 15, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 1.98% | 1,595 |
| Jul 14, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 1.98% | 1,976 |
| Jul 11, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 2.00% | 21,730 |
| Jul 10, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 2.00% | 739 |
| Jul 9, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 1.99% | 10,497 |
| Jul 8, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 4.98% | 116,251 |
| Jul 7, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | 4.99% | 4,398 |
| Jul 4, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 4.99% | 3,112 |
| Jul 3, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 4.97% | 589 |
| Jul 2, 2025 | 37.90 | 37.99 | 37.90 | 37.99 | 37.99 | 4.97% | 1,893 |
| Jul 1, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 4.99% | 454 |
| Jun 30, 2025 | 34.45 | 34.47 | 34.45 | 34.47 | 34.47 | 5.00% | 67,839 |
| Jun 27, 2025 | 33.99 | 33.99 | 32.83 | 32.83 | 32.83 | -2.00% | 54,916 |
| Jun 26, 2025 | 33.93 | 33.93 | 33.50 | 33.50 | 33.50 | 0.54% | 2,710 |
| Jun 25, 2025 | 34.49 | 34.49 | 33.32 | 33.32 | 33.32 | -2.00% | 9,871 |
| Jun 24, 2025 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | -2.02% | 8,743 |
| Jun 23, 2025 | 34.55 | 34.70 | 34.55 | 34.70 | 34.70 | 0.58% | 21 |
| Jun 20, 2025 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | -1.48% | 4,478 |
| Jun 19, 2025 | 35.00 | 35.02 | 34.98 | 35.02 | 35.02 | -1.79% | 1,327 |
| Jun 18, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -2.01% | 1,941 |
| Jun 17, 2025 | 35.27 | 36.39 | 35.27 | 36.39 | 36.39 | 1.11% | 21,280 |