DUDigital Global Limited (NSE:DUGLOBAL)
India · Delayed Price · Currency is INR 21.80
+0.05 (0.23%)
Oct 5, 2026, 3:27 PM IST
DUDigital Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 0.23% | 7,500 |
| Oct 1, 2026 | 20.00 | 22.10 | 20.00 | 21.75 | 21.75 | 8.21% | 207,500 |
| Sep 30, 2026 | 20.95 | 21.30 | 19.75 | 20.10 | 20.10 | -0.25% | 110,000 |
| Sep 29, 2026 | 21.25 | 21.25 | 19.60 | 20.15 | 20.15 | -0.49% | 555,000 |
| Sep 28, 2026 | 21.00 | 21.00 | 20.25 | 20.25 | 20.25 | -5.37% | 12,500 |
| Sep 25, 2026 | 21.40 | 21.45 | 20.10 | 21.40 | 21.40 | 6.73% | 55,000 |
| Sep 24, 2026 | 19.25 | 20.20 | 19.25 | 20.05 | 20.05 | 5.53% | 35,000 |
| Sep 23, 2026 | 20.45 | 21.20 | 18.50 | 19.00 | 19.00 | -2.06% | 1,317,500 |
| Sep 22, 2026 | 22.95 | 22.95 | 19.30 | 19.40 | 19.40 | -9.35% | 122,500 |
| Sep 21, 2026 | 21.70 | 21.70 | 21.05 | 21.40 | 21.40 | -2.51% | 122,500 |
| Sep 18, 2026 | 21.50 | 24.70 | 21.50 | 21.95 | 21.95 | -6.40% | 65,000 |
| Sep 15, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.26% | 2,500 |
| Sep 11, 2026 | 23.20 | 23.75 | 23.20 | 23.75 | 23.75 | 9.45% | 15,000 |
| Sep 10, 2026 | 21.45 | 22.95 | 21.30 | 21.70 | 21.70 | -5.65% | 50,000 |
| Sep 9, 2026 | 23.30 | 24.50 | 23.00 | 23.00 | 23.00 | -9.98% | 182,500 |
| Sep 4, 2026 | 25.70 | 25.70 | 25.50 | 25.55 | 25.55 | 2.20% | 12,500 |
| Sep 3, 2026 | 24.20 | 25.00 | 23.85 | 25.00 | 25.00 | 4.82% | 15,000 |
| Sep 2, 2026 | 25.00 | 25.00 | 23.70 | 23.85 | 23.85 | -4.60% | 22,500 |
| Sep 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,500 |
| Aug 31, 2026 | 25.05 | 25.10 | 25.00 | 25.00 | 25.00 | -8.09% | 10,000 |
| Aug 28, 2026 | 26.50 | 28.50 | 25.95 | 27.20 | 27.20 | 1.49% | 7,500 |
| Aug 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 4.89% | 2,500 |
| Aug 26, 2026 | 27.80 | 27.80 | 25.50 | 25.55 | 25.55 | 0.59% | 40,000 |
| Aug 25, 2026 | 24.20 | 25.50 | 24.20 | 25.40 | 25.40 | 9.25% | 25,000 |
| Aug 24, 2026 | 23.00 | 23.25 | 23.00 | 23.25 | 23.25 | -2.31% | 5,000 |
| Aug 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 2,500 |
| Aug 20, 2026 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | 0.85% | 12,500 |
| Aug 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | 2,500 |
| Aug 18, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 7,500 |
| Aug 17, 2026 | 25.00 | 25.00 | 23.50 | 24.00 | 24.00 | -4.00% | 50,000 |
| Aug 14, 2026 | 27.00 | 27.00 | 24.00 | 25.00 | 25.00 | - | 70,000 |
| Aug 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.20% | 2,500 |
| Aug 11, 2026 | 24.90 | 25.00 | 23.75 | 24.95 | 24.95 | 0.60% | 32,500 |
| Aug 10, 2026 | 26.50 | 26.50 | 24.60 | 24.80 | 24.80 | -6.24% | 52,500 |
| Aug 7, 2026 | 26.30 | 27.25 | 26.30 | 26.45 | 26.45 | -8.79% | 37,500 |
| Aug 6, 2026 | 30.80 | 30.80 | 29.00 | 29.00 | 29.00 | 0.87% | 10,000 |
| Aug 5, 2026 | 26.55 | 28.75 | 26.55 | 28.75 | 28.75 | 9.94% | 5,000 |
| Aug 4, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.58% | 2,500 |
| Jul 31, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 0.39% | 12,500 |
| Jul 30, 2026 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 0.39% | 5,000 |
| Jul 29, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | -0.77% | 7,500 |
| Jul 28, 2026 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | 0.19% | 5,000 |
| Jul 27, 2026 | 27.00 | 27.70 | 25.55 | 25.95 | 25.95 | -2.26% | 45,000 |
| Jul 24, 2026 | 26.55 | 27.80 | 26.15 | 26.55 | 26.55 | -3.45% | 60,000 |
| Jul 23, 2026 | 28.45 | 28.50 | 27.50 | 27.50 | 27.50 | -3.34% | 17,500 |
| Jul 22, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - | 2,500 |
| Jul 21, 2026 | 27.60 | 28.50 | 27.60 | 28.45 | 28.45 | 4.79% | 15,000 |
| Jul 20, 2026 | 28.40 | 28.40 | 27.00 | 27.15 | 27.15 | -2.69% | 47,500 |
| Jul 17, 2026 | 28.20 | 28.20 | 27.85 | 27.90 | 27.90 | -1.06% | 22,500 |
| Jul 16, 2026 | 29.75 | 29.75 | 27.95 | 28.20 | 28.20 | -4.08% | 137,500 |