Diginex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	10.15	10.54	9.30	10.00	10.00	-4.76%	593,469
Dec 2, 2025	10.63	10.95	10.14	10.50	10.50	-1.78%	575,437
Dec 1, 2025	11.20	11.42	10.58	10.69	10.69	-7.45%	459,822
Nov 28, 2025	11.11	11.55	11.00	11.55	11.55	0.61%	186,172
Nov 26, 2025	11.00	11.59	10.55	11.48	11.48	0.88%	596,793
Nov 25, 2025	11.45	11.60	11.12	11.38	11.38	-3.56%	355,443
Nov 24, 2025	12.65	12.70	10.88	11.80	11.80	-2.64%	1,100,446
Nov 21, 2025	11.45	12.69	10.60	12.12	12.12	1.85%	659,145
Nov 20, 2025	13.88	13.99	11.07	11.90	11.90	-11.59%	1,020,796
Nov 19, 2025	16.09	16.17	13.00	13.46	13.46	-16.91%	1,285,457
Nov 18, 2025	16.20	18.06	14.15	16.20	16.20	19.21%	2,953,162
Nov 17, 2025	11.64	14.60	11.64	13.59	13.59	29.06%	1,501,122
Nov 14, 2025	13.12	13.15	10.35	10.53	10.53	-22.00%	1,538,357
Nov 13, 2025	14.50	14.55	13.02	13.50	13.50	-3.57%	543,361
Nov 12, 2025	16.44	16.65	13.50	14.00	14.00	-14.37%	1,083,689
Nov 11, 2025	18.00	18.00	15.60	16.35	16.35	-6.46%	517,657
Nov 10, 2025	19.50	19.50	16.56	17.48	17.48	2.16%	852,971
Nov 7, 2025	17.93	18.01	16.13	17.11	17.11	-10.32%	596,426
Nov 6, 2025	20.99	21.15	17.56	19.08	19.08	-4.60%	655,649
Nov 5, 2025	19.00	20.00	18.20	20.00	20.00	9.59%	658,125
Nov 4, 2025	21.27	22.07	17.51	18.25	18.25	-22.77%	1,134,478
Nov 3, 2025	23.86	24.50	21.00	23.63	23.63	13.12%	1,473,078
Oct 31, 2025	21.54	21.90	19.30	20.89	20.89	14.34%	1,333,275
Oct 30, 2025	16.00	18.49	15.56	18.27	18.27	15.63%	1,082,663
Oct 29, 2025	15.98	15.98	15.12	15.80	15.80	6.04%	568,538
Oct 28, 2025	16.15	16.27	14.63	14.90	14.90	-5.46%	646,245
Oct 27, 2025	15.00	15.88	14.33	15.76	15.76	12.57%	980,522
Oct 24, 2025	15.00	15.18	13.34	14.00	14.00	-2.23%	513,898
Oct 23, 2025	13.50	14.74	13.00	14.32	14.32	7.51%	595,706
Oct 22, 2025	15.00	15.00	12.78	13.32	13.32	-12.37%	515,916
Oct 21, 2025	15.03	15.24	13.90	15.20	15.20	3.54%	814,020
Oct 20, 2025	17.67	17.70	13.80	14.68	14.68	-0.81%	1,325,323
Oct 17, 2025	15.80	16.29	13.86	14.80	14.80	-11.22%	912,284
Oct 16, 2025	19.83	20.30	15.66	16.67	16.67	-18.40%	956,841
Oct 15, 2025	23.50	24.11	19.39	20.43	20.43	-12.32%	1,008,408
Oct 14, 2025	23.41	24.20	22.23	23.30	23.30	-9.34%	686,260
Oct 13, 2025	27.19	27.64	22.51	25.70	25.70	3.09%	1,208,399
Oct 10, 2025	28.31	28.59	22.95	24.93	24.93	-20.58%	1,557,184
Oct 9, 2025	39.78	39.86	22.50	31.39	31.39	1.29%	3,906,976
Oct 8, 2025	30.49	31.66	27.15	30.99	30.99	28.06%	1,846,384
Oct 7, 2025	23.35	25.14	21.20	24.20	24.20	22.22%	1,380,059
Oct 6, 2025	18.25	20.00	17.00	19.80	19.80	20.22%	864,987
Oct 3, 2025	17.00	17.50	16.00	16.47	16.47	4.24%	597,362
Oct 2, 2025	15.20	16.64	14.88	15.80	15.80	8.52%	679,159
Oct 1, 2025	14.66	14.86	13.50	14.56	14.56	1.25%	347,853
Sep 30, 2025	15.08	15.15	13.45	14.38	14.38	-4.07%	444,562
Sep 29, 2025	15.20	15.35	14.70	14.99	14.99	6.09%	592,633
Sep 26, 2025	14.40	14.75	13.30	14.13	14.13	7.05%	490,574
Sep 25, 2025	16.07	16.40	11.50	13.20	13.20	-16.19%	954,565
Sep 24, 2025	15.91	16.50	14.90	15.75	15.75	3.62%	439,232