Digjam Limited (NSE:DIGJAMLMTD)
India · Delayed Price · Currency is INR 53.74
-0.38 (-0.70%)
Oct 19, 2026, 3:29 PM IST
Digjam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 51.45 | 54.10 | 51.45 | 53.74 | 53.74 | -0.70% | 317 |
| Oct 16, 2026 | 51.30 | 54.12 | 51.30 | 54.12 | 54.12 | 4.99% | 3,897 |
| Oct 15, 2026 | 52.55 | 52.55 | 50.60 | 51.55 | 51.55 | -1.90% | 375 |
| Oct 14, 2026 | 55.00 | 55.03 | 50.15 | 52.55 | 52.55 | 0.27% | 4,628 |
| Oct 13, 2026 | 49.68 | 52.41 | 49.68 | 52.41 | 52.41 | 4.99% | 8,350 |
| Oct 12, 2026 | 47.55 | 49.92 | 47.55 | 49.92 | 49.92 | 4.98% | 5,477 |
| Oct 9, 2026 | 45.23 | 47.60 | 45.23 | 47.55 | 47.55 | - | 492 |
| Oct 8, 2026 | 46.95 | 47.55 | 46.00 | 47.55 | 47.55 | 0.11% | 5,329 |
| Oct 7, 2026 | 47.02 | 49.85 | 47.00 | 47.50 | 47.50 | -0.04% | 6,892 |
| Oct 6, 2026 | 47.61 | 48.20 | 47.50 | 47.52 | 47.52 | -0.19% | 5,177 |
| Oct 5, 2026 | 47.50 | 47.96 | 45.60 | 47.61 | 47.61 | -0.73% | 8,995 |
| Oct 1, 2026 | 50.46 | 51.00 | 47.94 | 47.96 | 47.96 | -4.95% | 6,217 |
| Sep 30, 2026 | 49.50 | 51.94 | 49.10 | 50.46 | 50.46 | 1.94% | 1,729 |
| 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 |