DUDigital Global Limited (NSE:DUGLOBAL)
India · Delayed Price · Currency is INR 39.55
-1.15 (-2.83%)
At close: Sep 25, 2025
DUDigital Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 40.75 | 40.75 | 39.55 | 39.55 | 39.55 | -2.83% | 30,000 |
| Sep 24, 2025 | 40.85 | 40.85 | 40.50 | 40.70 | 40.70 | 0.12% | 25,000 |
| Sep 23, 2025 | 41.90 | 42.00 | 40.50 | 40.65 | 40.65 | -2.87% | 40,000 |
| Sep 22, 2025 | 42.55 | 42.55 | 41.75 | 41.85 | 41.85 | -3.01% | 125,000 |
| Sep 19, 2025 | 43.20 | 43.30 | 43.10 | 43.15 | 43.15 | -0.35% | 10,000 |
| Sep 18, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -4.84% | 2,500 |
| Sep 15, 2025 | 45.50 | 47.50 | 45.50 | 45.50 | 45.50 | 1.34% | 40,000 |
| Sep 12, 2025 | 43.50 | 47.00 | 43.30 | 44.90 | 44.90 | 5.15% | 77,500 |
| Sep 11, 2025 | 43.50 | 43.50 | 42.00 | 42.70 | 42.70 | -2.95% | 60,000 |
| Sep 10, 2025 | 44.95 | 44.95 | 44.00 | 44.00 | 44.00 | 2.33% | 15,000 |
| Sep 9, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2,500 |
| Sep 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2,500 |
| Sep 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.12% | 2,500 |
| Sep 4, 2025 | 44.85 | 44.90 | 44.85 | 44.85 | 44.85 | 2.87% | 5,000 |
| Sep 3, 2025 | 46.00 | 46.00 | 43.50 | 43.60 | 43.60 | -3.22% | 12,500 |
| Sep 2, 2025 | 45.45 | 45.50 | 45.00 | 45.05 | 45.05 | 3.68% | 15,000 |
| Sep 1, 2025 | 44.95 | 45.00 | 43.40 | 43.45 | 43.45 | -5.03% | 12,500 |
| Aug 29, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.54% | 7,500 |
| Aug 28, 2025 | 42.80 | 46.00 | 42.50 | 46.00 | 46.00 | - | 22,500 |
| Aug 26, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 10,000 |
| Aug 25, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 17,500 |
| Aug 22, 2025 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | 1.81% | 20,000 |
| Aug 21, 2025 | 43.95 | 48.00 | 43.85 | 44.20 | 44.20 | 4.99% | 110,000 |
| Aug 20, 2025 | 42.35 | 42.90 | 42.00 | 42.10 | 42.10 | 2.31% | 42,500 |
| Aug 19, 2025 | 42.35 | 42.35 | 41.15 | 41.15 | 41.15 | -1.79% | 10,000 |
| Aug 18, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1.95% | 2,500 |
| Aug 14, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.12% | 2,500 |
| Aug 13, 2025 | 41.70 | 41.70 | 41.05 | 41.05 | 41.05 | -2.15% | 10,000 |
| Aug 12, 2025 | 42.10 | 42.10 | 41.70 | 41.95 | 41.95 | 1.57% | 17,500 |
| Aug 11, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -3.95% | 2,500 |
| Aug 7, 2025 | 41.10 | 43.00 | 41.00 | 43.00 | 43.00 | -1.49% | 12,500 |
| Aug 5, 2025 | 43.85 | 43.85 | 43.50 | 43.65 | 43.65 | -1.13% | 10,000 |
| Aug 4, 2025 | 45.85 | 45.85 | 44.15 | 44.15 | 44.15 | - | 7,500 |
| Jul 31, 2025 | 45.90 | 45.90 | 44.00 | 44.15 | 44.15 | -1.89% | 10,000 |
| Jul 30, 2025 | 43.50 | 45.00 | 43.50 | 45.00 | 45.00 | 3.45% | 12,500 |
| Jul 29, 2025 | 44.95 | 44.95 | 43.50 | 43.50 | 43.50 | -3.23% | 5,000 |
| Jul 28, 2025 | 43.25 | 44.95 | 43.25 | 44.95 | 44.95 | 2.98% | 5,000 |
| Jul 24, 2025 | 43.60 | 43.65 | 43.55 | 43.65 | 43.65 | -3.11% | 7,500 |
| Jul 23, 2025 | 46.50 | 46.50 | 45.05 | 45.05 | 45.05 | -3.12% | 15,000 |
| Jul 22, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 3.33% | 5,000 |
| Jul 21, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 7,500 |
| Jul 18, 2025 | 46.00 | 46.00 | 45.25 | 46.00 | 46.00 | 2.22% | 25,000 |
| Jul 17, 2025 | 45.60 | 46.95 | 44.15 | 45.00 | 45.00 | -1.32% | 25,000 |
| Jul 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.11% | 5,000 |
| Jul 14, 2025 | 43.05 | 45.60 | 43.05 | 45.10 | 45.10 | -1.10% | 17,500 |
| Jul 10, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 2,500 |
| Jul 9, 2025 | 46.05 | 46.05 | 45.50 | 45.60 | 45.60 | -0.98% | 10,000 |
| Jul 8, 2025 | 46.00 | 47.10 | 46.00 | 46.05 | 46.05 | -2.02% | 22,500 |
| Jul 7, 2025 | 46.20 | 50.00 | 44.30 | 47.00 | 47.00 | 4.44% | 87,500 |
| Jul 3, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | -0.11% | 25,000 |