DUDigital Global Limited (NSE:DUGLOBAL)
India · Delayed Price · Currency is INR 30.35
+2.85 (10.36%)
Jan 23, 2026, 3:23 PM IST
DUDigital Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | - | -3.64% | 27,500 |
| 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 |
| Dec 11, 2025 | 30.90 | 30.90 | 29.30 | 29.30 | 29.30 | -5.48% | 5,000 |
| Dec 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5.08% | 2,500 |
| Dec 8, 2025 | 31.90 | 31.90 | 29.25 | 29.50 | 29.50 | 1.20% | 30,000 |
| Dec 5, 2025 | 29.00 | 29.15 | 29.00 | 29.15 | 29.15 | -3.48% | 5,000 |
| Dec 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2,500 |
| Dec 3, 2025 | 32.40 | 32.40 | 30.20 | 30.20 | 30.20 | -6.79% | 7,500 |
| Dec 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.15% | 2,500 |
| Nov 28, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 1.25% | 2,500 |
| Nov 27, 2025 | 32.50 | 32.50 | 32.05 | 32.05 | 32.05 | -1.38% | 7,500 |
| Nov 26, 2025 | 31.25 | 33.00 | 31.25 | 32.50 | 32.50 | 9.80% | 17,500 |
| Nov 25, 2025 | 28.80 | 30.25 | 28.75 | 29.60 | 29.60 | -1.66% | 12,500 |
| Nov 24, 2025 | 32.00 | 32.00 | 30.00 | 30.10 | 30.10 | -2.11% | 22,500 |
| Nov 21, 2025 | 29.55 | 30.75 | 28.30 | 30.75 | 30.75 | 4.06% | 25,000 |
| Nov 19, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | 2,500 |
| Nov 18, 2025 | 29.10 | 29.55 | 29.10 | 29.55 | 29.55 | 0.68% | 17,500 |
| Nov 17, 2025 | 30.00 | 30.00 | 29.10 | 29.35 | 29.35 | -2.17% | 52,500 |
| Nov 14, 2025 | 31.00 | 31.00 | 29.80 | 30.00 | 30.00 | 3.09% | 17,500 |
| Nov 13, 2025 | 30.90 | 31.00 | 29.05 | 29.10 | 29.10 | 0.34% | 22,500 |
| Nov 12, 2025 | 28.50 | 29.30 | 28.05 | 29.00 | 29.00 | -1.02% | 15,000 |
| Nov 11, 2025 | 30.25 | 30.25 | 29.05 | 29.30 | 29.30 | -2.33% | 22,500 |
| Nov 10, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -4.00% | 45,000 |
| Nov 7, 2025 | 31.70 | 31.70 | 30.05 | 31.25 | 31.25 | -3.25% | 12,500 |
| Nov 6, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.15% | 2,500 |
| Nov 4, 2025 | 33.00 | 33.00 | 32.05 | 32.35 | 32.35 | -1.67% | 15,000 |
| Nov 3, 2025 | 32.50 | 32.90 | 32.50 | 32.90 | 32.90 | 1.70% | 12,500 |