Diginex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.50	0.53	0.49	0.52	0.52	5.70%	1,616,648
Apr 7, 2026	0.50	0.50	0.48	0.49	0.49	-0.81%	1,075,939
Apr 6, 2026	0.45	0.50	0.45	0.50	0.50	2.15%	1,384,200
Apr 2, 2026	0.48	0.50	0.46	0.48	0.48	-2.02%	1,207,135
Apr 1, 2026	0.50	0.51	0.47	0.49	0.49	3.02%	1,926,355
Mar 31, 2026	0.48	0.49	0.45	0.48	0.48	9.09%	1,577,093
Mar 30, 2026	0.39	0.49	0.38	0.44	0.44	-4.88%	3,047,080
Mar 27, 2026	0.49	0.49	0.46	0.46	0.46	-5.59%	1,163,631
Mar 26, 2026	0.49	0.51	0.46	0.49	0.49	0.08%	1,155,690
Mar 25, 2026	0.51	0.54	0.44	0.49	0.49	-7.60%	3,836,837
Mar 24, 2026	0.56	0.58	0.52	0.53	0.53	-5.42%	1,716,836
Mar 23, 2026	0.54	0.58	0.54	0.56	0.56	1.89%	1,275,972
Mar 20, 2026	0.56	0.57	0.54	0.55	0.55	-0.60%	971,521
Mar 19, 2026	0.56	0.57	0.54	0.55	0.55	-2.24%	1,600,130
Mar 18, 2026	0.59	0.60	0.56	0.57	0.57	-4.87%	840,286
Mar 17, 2026	0.59	0.60	0.58	0.60	0.60	-0.83%	654,286
Mar 16, 2026	0.58	0.63	0.58	0.60	0.60	3.90%	1,247,855
Mar 13, 2026	0.61	0.65	0.57	0.58	0.58	-5.33%	1,319,354
Mar 12, 2026	0.57	0.62	0.56	0.61	0.61	7.02%	2,039,693
Mar 11, 2026	0.58	0.58	0.55	0.57	0.57	-1.72%	1,605,907
Mar 10, 2026	0.58	0.59	0.55	0.58	0.58	-1.69%	1,532,239
Mar 9, 2026	0.60	0.60	0.55	0.59	0.59	-1.67%	1,583,858
Mar 6, 2026	0.59	0.62	0.55	0.60	0.60	0.33%	2,978,719
Mar 5, 2026	0.63	0.65	0.59	0.60	0.60	-4.01%	2,228,076
Mar 4, 2026	0.55	0.66	0.53	0.62	0.62	15.37%	2,478,658
Mar 3, 2026	0.56	0.58	0.52	0.54	0.54	-6.82%	2,211,817
Mar 2, 2026	0.61	0.62	0.57	0.58	0.58	-8.57%	2,206,902
Feb 27, 2026	0.66	0.68	0.61	0.63	0.63	-4.69%	1,821,677
Feb 26, 2026	0.65	0.67	0.61	0.67	0.67	3.91%	1,553,559
Feb 25, 2026	0.65	0.66	0.60	0.64	0.64	0.31%	1,870,303
Feb 24, 2026	0.65	0.67	0.62	0.64	0.64	-2.28%	2,137,089
Feb 23, 2026	0.77	0.77	0.61	0.65	0.65	-20.58%	4,416,065
Feb 20, 2026	0.92	0.92	0.76	0.82	0.82	-3.28%	4,749,107
Feb 19, 2026	0.97	0.97	0.81	0.85	0.85	13.33%	14,005,090
Feb 18, 2026	0.75	0.87	0.69	0.75	0.75	15.40%	6,447,175
Feb 17, 2026	0.63	0.70	0.57	0.65	0.65	8.41%	4,201,799
Feb 13, 2026	0.58	0.63	0.57	0.60	0.60	-0.08%	2,446,220
Feb 12, 2026	0.61	0.64	0.56	0.60	0.60	-0.83%	2,578,890
Feb 11, 2026	0.57	0.62	0.52	0.61	0.61	-0.82%	5,146,867
Feb 10, 2026	0.76	0.78	0.57	0.61	0.61	-22.39%	9,943,646
Feb 9, 2026	0.95	0.96	0.74	0.79	0.79	-12.67%	5,283,589
Feb 6, 2026	0.91	0.98	0.87	0.90	0.90	4.36%	1,889,426
Feb 5, 2026	0.99	1.02	0.83	0.86	0.86	-17.87%	3,176,858
Feb 4, 2026	1.10	1.19	1.02	1.05	1.05	-1.87%	2,803,405
Feb 3, 2026	1.07	1.11	1.03	1.07	1.07	1.90%	1,099,248
Feb 2, 2026	1.09	1.10	0.97	1.05	1.05	-4.55%	2,894,446
Jan 30, 2026	1.12	1.13	1.03	1.10	1.10	-	2,891,331
Jan 29, 2026	1.20	1.22	1.09	1.10	1.10	-8.33%	4,799,087
Jan 28, 2026	1.35	1.37	1.19	1.20	1.20	-17.81%	4,832,373
Jan 27, 2026	1.22	1.46	1.07	1.46	1.46	17.74%	4,313,828