Digjam Limited (NSE:DIGJAMLMTD)
India · Delayed Price · Currency is INR 51.55
+2.05 (4.14%)
Sep 30, 2026, 10:31 AM IST
Digjam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 49.50 | 51.94 | 49.50 | 51.90 | - | 4.85% | 800 |
| Sep 29, 2026 | 49.50 | 52.00 | 49.10 | 49.50 | 49.50 | -4.22% | 20,251 |
| Sep 28, 2026 | 52.10 | 52.53 | 51.68 | 51.68 | 51.68 | -5.00% | 3,521 |
| Sep 25, 2026 | 52.00 | 56.00 | 51.80 | 54.40 | 54.40 | 0.22% | 3,820 |
| Sep 24, 2026 | 53.50 | 55.00 | 51.90 | 54.28 | 54.28 | 0.54% | 4,690 |
| Sep 23, 2026 | 56.83 | 56.83 | 53.99 | 53.99 | 53.99 | -5.00% | 13,226 |
| Sep 22, 2026 | 58.45 | 58.50 | 56.46 | 56.83 | 56.83 | -4.37% | 8,395 |
| Sep 21, 2026 | 60.50 | 62.75 | 58.55 | 59.43 | 59.43 | -3.52% | 30,937 |
| Sep 18, 2026 | 58.50 | 61.60 | 58.50 | 61.60 | 61.60 | 4.99% | 18,535 |
| Sep 17, 2026 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | -4.99% | 1,194 |
| Sep 16, 2026 | 62.04 | 62.05 | 61.75 | 61.75 | 61.75 | -5.00% | 4,217 |
| Sep 15, 2026 | 68.79 | 70.93 | 65.00 | 65.00 | 65.00 | -5.00% | 123,964 |
| Sep 11, 2026 | 64.50 | 73.19 | 61.84 | 68.42 | 68.42 | 10.64% | 1,282,661 |
| Sep 10, 2026 | 52.98 | 61.84 | 52.97 | 61.84 | 61.84 | 19.98% | 732,362 |
| Sep 9, 2026 | 52.90 | 53.50 | 51.50 | 51.54 | 51.54 | -0.46% | 8,674 |
| Sep 8, 2026 | 51.19 | 54.00 | 51.19 | 51.78 | 51.78 | 3.68% | 20,727 |
| Sep 7, 2026 | 50.96 | 50.96 | 48.35 | 49.94 | 49.94 | -0.04% | 578 |
| Sep 4, 2026 | 50.48 | 51.00 | 49.41 | 49.96 | 49.96 | 1.13% | 1,422 |
| Sep 3, 2026 | 49.20 | 50.00 | 49.20 | 49.40 | 49.40 | 0.80% | 3,972 |
| Sep 2, 2026 | 49.10 | 50.00 | 49.00 | 49.01 | 49.01 | -0.33% | 2,110 |
| Sep 1, 2026 | 51.24 | 51.24 | 48.50 | 49.17 | 49.17 | -4.04% | 5,678 |
| Aug 31, 2026 | 51.71 | 51.71 | 48.36 | 51.24 | 51.24 | -0.14% | 5,414 |
| Aug 28, 2026 | 53.00 | 53.48 | 50.22 | 51.31 | 51.31 | -1.33% | 3,184 |
| Aug 27, 2026 | 52.00 | 52.50 | 51.20 | 52.00 | 52.00 | 0.52% | 2,268 |
| Aug 26, 2026 | 50.70 | 52.93 | 50.70 | 51.73 | 51.73 | 2.11% | 18,888 |
| Aug 25, 2026 | 51.50 | 53.25 | 50.34 | 50.66 | 50.66 | -1.27% | 11,118 |
| Aug 24, 2026 | 53.95 | 53.95 | 50.23 | 51.31 | 51.31 | -0.64% | 7,032 |
| Aug 21, 2026 | 51.55 | 53.21 | 51.05 | 51.64 | 51.64 | 0.17% | 7,738 |
| Aug 20, 2026 | 52.00 | 52.44 | 50.79 | 51.55 | 51.55 | 0.49% | 4,395 |
| Aug 19, 2026 | 51.00 | 52.85 | 50.40 | 51.30 | 51.30 | -0.85% | 17,248 |
| Aug 18, 2026 | 51.02 | 52.00 | 50.06 | 51.74 | 51.74 | 2.41% | 10,235 |
| Aug 17, 2026 | 54.99 | 54.99 | 49.14 | 50.52 | 50.52 | 0.28% | 6,685 |
| Aug 14, 2026 | 49.48 | 51.00 | 47.37 | 50.38 | 50.38 | 3.90% | 20,735 |
| Aug 13, 2026 | 49.26 | 49.94 | 47.72 | 48.49 | 48.49 | -0.88% | 3,922 |
| Aug 12, 2026 | 48.59 | 49.90 | 48.20 | 48.92 | 48.92 | 0.08% | 7,275 |
| Aug 11, 2026 | 48.60 | 49.50 | 48.00 | 48.88 | 48.88 | -0.24% | 10,544 |
| Aug 10, 2026 | 48.48 | 50.00 | 47.33 | 49.00 | 49.00 | 2.49% | 22,195 |
| Aug 7, 2026 | 49.59 | 49.59 | 47.00 | 47.81 | 47.81 | -2.11% | 14,572 |
| Aug 6, 2026 | 49.00 | 52.50 | 47.63 | 48.84 | 48.84 | 0.39% | 6,503 |
| Aug 5, 2026 | 48.00 | 49.80 | 47.60 | 48.65 | 48.65 | -0.51% | 4,495 |
| Aug 4, 2026 | 48.98 | 49.85 | 47.32 | 48.90 | 48.90 | 0.64% | 18,842 |
| Aug 3, 2026 | 49.01 | 50.00 | 47.03 | 48.59 | 48.59 | -0.74% | 16,187 |
| Jul 31, 2026 | 48.99 | 50.01 | 47.99 | 48.95 | 48.95 | 3.47% | 29,644 |
| Jul 30, 2026 | 48.00 | 49.79 | 45.80 | 47.31 | 47.31 | 1.72% | 57,928 |
| Jul 29, 2026 | 43.30 | 48.99 | 43.30 | 46.51 | 46.51 | 8.69% | 70,610 |
| Jul 28, 2026 | 43.60 | 43.71 | 41.30 | 42.79 | 42.79 | -0.42% | 4,647 |
| Jul 27, 2026 | 40.40 | 43.48 | 39.20 | 42.97 | 42.97 | 6.36% | 135,836 |
| Jul 24, 2026 | 42.42 | 43.77 | 40.01 | 40.40 | 40.40 | -3.81% | 27,304 |
| Jul 23, 2026 | 44.06 | 44.89 | 41.52 | 42.00 | 42.00 | -4.57% | 105,810 |
| Jul 22, 2026 | 44.00 | 44.60 | 44.00 | 44.01 | 44.01 | -0.23% | 7,598 |