DUDigital Global Limited (NSE:DUGLOBAL)
India · Delayed Price · Currency is INR 43.20
+2.70 (6.67%)
At close: Mar 5, 2026
DUDigital Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 43.50 | 43.50 | 41.50 | 43.20 | 43.20 | 6.67% | 185,000 |
| Mar 4, 2026 | 38.50 | 40.50 | 38.50 | 40.50 | 40.50 | 1.50% | 12,500 |
| Mar 2, 2026 | 37.55 | 40.95 | 37.55 | 39.90 | 39.90 | -7.21% | 10,000 |
| Feb 27, 2026 | 44.90 | 44.90 | 42.05 | 43.00 | 43.00 | -2.27% | 12,500 |
| Feb 26, 2026 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 2.68% | 12,500 |
| Feb 25, 2026 | 37.75 | 44.25 | 37.75 | 42.85 | 42.85 | 7.66% | 80,000 |
| Feb 24, 2026 | 43.25 | 43.75 | 39.80 | 39.80 | 39.80 | -7.33% | 40,000 |
| Feb 23, 2026 | 42.50 | 43.15 | 42.00 | 42.95 | 42.95 | 5.01% | 755,000 |
| Feb 20, 2026 | 39.00 | 41.95 | 39.00 | 40.90 | 40.90 | 7.35% | 70,000 |
| Feb 19, 2026 | 36.00 | 39.00 | 33.60 | 38.10 | 38.10 | 8.86% | 35,000 |
| Feb 18, 2026 | 34.00 | 35.00 | 32.10 | 35.00 | 35.00 | 4.48% | 40,000 |
| Feb 17, 2026 | 33.00 | 34.40 | 33.00 | 33.50 | 33.50 | 1.52% | 10,000 |
| Feb 16, 2026 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 1.54% | 7,500 |
| Feb 13, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.40% | 17,500 |
| Feb 12, 2026 | 31.90 | 32.45 | 31.85 | 32.05 | 32.05 | 7.73% | 35,000 |
| Feb 11, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.17% | 62,500 |
| Feb 10, 2026 | 30.10 | 30.10 | 29.70 | 29.70 | 29.70 | -1.33% | 15,000 |
| Feb 9, 2026 | 30.25 | 30.95 | 28.95 | 30.10 | 30.10 | 3.08% | 1,217,500 |
| Feb 6, 2026 | 30.50 | 31.00 | 28.00 | 29.20 | 29.20 | 3.36% | 102,500 |
| Feb 5, 2026 | 30.00 | 30.95 | 28.20 | 28.25 | 28.25 | -8.87% | 30,000 |
| Feb 3, 2026 | 34.85 | 34.85 | 30.00 | 31.00 | 31.00 | -5.34% | 22,500 |
| Feb 1, 2026 | 33.55 | 33.55 | 31.00 | 32.75 | 32.75 | 12.93% | 90,000 |
| Jan 29, 2026 | 27.50 | 29.10 | 27.25 | 29.00 | 29.00 | - | 37,500 |
| Jan 28, 2026 | 26.50 | 29.00 | 26.50 | 29.00 | 29.00 | 0.17% | 52,500 |
| Jan 27, 2026 | 28.25 | 28.95 | 28.25 | 28.95 | 28.95 | -4.61% | 5,000 |
| Jan 23, 2026 | 26.50 | 31.00 | 26.50 | 30.35 | 30.35 | 10.36% | 35,000 |
| Jan 22, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 2,500 |
| Jan 21, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 7,500 |
| Jan 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 2,500 |
| Jan 19, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.48% | 2,500 |
| Jan 14, 2026 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -2.76% | 5,000 |
| Jan 13, 2026 | 28.75 | 30.00 | 28.75 | 29.00 | 29.00 | - | 27,500 |
| Jan 12, 2026 | 30.20 | 30.20 | 29.00 | 29.00 | 29.00 | -3.97% | 10,000 |
| Jan 9, 2026 | 28.50 | 33.00 | 28.50 | 30.20 | 30.20 | -4.13% | 30,000 |
| Jan 6, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 5.00% | 10,000 |
| Jan 5, 2026 | 29.10 | 30.00 | 29.00 | 30.00 | 30.00 | -3.07% | 17,500 |
| Jan 2, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 2.65% | 2,500 |
| Jan 1, 2026 | 30.15 | 30.50 | 30.15 | 30.15 | 30.15 | -0.82% | 12,500 |
| Dec 31, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | 5,000 |
| Dec 30, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | -5.33% | 7,500 |
| Dec 29, 2025 | 30.85 | 31.90 | 30.85 | 31.90 | 31.90 | 3.40% | 5,000 |
| Dec 26, 2025 | 31.00 | 31.00 | 30.85 | 30.85 | 30.85 | -4.19% | 5,000 |
| Dec 24, 2025 | 32.20 | 32.20 | 32.00 | 32.20 | 32.20 | -0.16% | 35,000 |
| Dec 23, 2025 | 32.00 | 32.75 | 32.00 | 32.25 | 32.25 | 1.57% | 17,500 |
| Dec 22, 2025 | 32.50 | 32.50 | 31.75 | 31.75 | 31.75 | - | 35,000 |
| Dec 19, 2025 | 30.25 | 31.75 | 30.25 | 31.75 | 31.75 | 5.48% | 17,500 |
| Dec 18, 2025 | 31.70 | 32.50 | 30.10 | 30.10 | 30.10 | -5.20% | 35,000 |
| Dec 17, 2025 | 32.25 | 32.25 | 31.75 | 31.75 | 31.75 | -1.55% | 5,000 |
| Dec 16, 2025 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | 5.74% | 5,000 |
| Dec 12, 2025 | 31.25 | 33.00 | 30.50 | 30.50 | 30.50 | 4.10% | 12,500 |