Diginex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.56	0.57	0.55	0.55	-	-2.30%	448,868
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
Jan 26, 2026	1.31	1.48	1.21	1.24	1.24	-	5,320,213
Jan 23, 2026	1.68	1.70	1.17	1.24	1.24	-8.15%	36,638,114
Jan 22, 2026	1.39	1.49	1.29	1.35	1.35	-6.25%	4,822,682
Jan 21, 2026	1.71	1.72	1.32	1.44	1.44	-16.76%	6,065,209
Jan 20, 2026	2.13	2.14	1.67	1.73	1.73	-18.40%	4,144,642
Jan 16, 2026	2.24	2.27	2.03	2.12	2.12	-2.30%	2,277,059
Jan 15, 2026	2.68	2.71	2.14	2.17	2.17	-18.42%	4,252,655
Jan 14, 2026	2.67	2.75	2.43	2.66	2.66	3.10%	2,356,538
Jan 13, 2026	2.44	2.85	2.30	2.58	2.58	6.61%	2,928,295
Jan 12, 2026	3.10	3.11	2.38	2.42	2.42	-21.43%	2,672,342
Jan 9, 2026	3.55	3.59	2.85	3.08	3.08	-13.48%	2,721,005
Jan 8, 2026	3.94	4.30	3.45	3.56	3.56	-6.07%	2,073,683
Jan 7, 2026	4.08	4.19	3.62	3.79	3.79	-6.42%	1,478,933