Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
93.90
+5.20 (5.86%)
At close: Apr 1, 2025, 4:00 PM
93.43
-0.47 (-0.50%)
After-hours: Apr 1, 2025, 7:36 PM EDT
Diginex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 88.88 | 95.86 | 88.88 | 93.90 | 93.90 | 5.86% | 26,070 |
| Mar 31, 2025 | 92.10 | 95.00 | 80.00 | 88.70 | 88.70 | -6.53% | 42,591 |
| Mar 28, 2025 | 103.01 | 105.00 | 92.07 | 94.90 | 94.90 | -6.04% | 28,333 |
| Mar 27, 2025 | 100.00 | 111.71 | 95.00 | 101.00 | 101.00 | -5.86% | 83,225 |
| Mar 26, 2025 | 100.00 | 108.12 | 90.38 | 107.29 | 107.29 | 10.62% | 41,547 |
| Mar 25, 2025 | 100.10 | 104.99 | 90.00 | 96.99 | 96.99 | 6.09% | 54,700 |
| Mar 24, 2025 | 110.00 | 123.62 | 65.61 | 91.42 | 91.42 | -16.89% | 124,381 |
| Mar 21, 2025 | 120.00 | 120.00 | 100.00 | 110.00 | 110.00 | 1.11% | 73,267 |
| Mar 20, 2025 | 108.97 | 141.87 | 90.05 | 108.79 | 108.79 | 5.62% | 164,492 |
| Mar 19, 2025 | 72.75 | 111.74 | 72.00 | 103.00 | 103.00 | 42.94% | 123,019 |
| Mar 18, 2025 | 74.99 | 74.99 | 70.00 | 72.06 | 72.06 | 11.20% | 53,679 |
| Mar 17, 2025 | 58.50 | 67.51 | 56.12 | 64.80 | 64.80 | 22.70% | 60,406 |
| Mar 14, 2025 | 51.25 | 54.52 | 51.10 | 52.81 | 52.81 | 3.08% | 26,536 |
| Mar 13, 2025 | 50.00 | 54.55 | 47.00 | 51.23 | 51.23 | 0.45% | 52,498 |
| Mar 12, 2025 | 51.07 | 55.99 | 48.50 | 51.00 | 51.00 | 0.61% | 44,437 |
| Mar 11, 2025 | 48.63 | 52.45 | 47.50 | 50.69 | 50.69 | 1.06% | 47,863 |
| Mar 10, 2025 | 54.97 | 54.97 | 46.00 | 50.16 | 50.16 | -7.33% | 49,580 |
| Mar 7, 2025 | 58.55 | 60.00 | 47.04 | 54.13 | 54.13 | -9.93% | 80,064 |
| Mar 6, 2025 | 71.19 | 72.72 | 58.00 | 60.10 | 60.10 | -12.89% | 60,129 |
| Mar 5, 2025 | 81.62 | 81.62 | 65.00 | 68.99 | 68.99 | -9.21% | 89,170 |
| Mar 4, 2025 | 74.60 | 82.51 | 72.15 | 75.99 | 75.99 | -1.08% | 88,664 |
| Mar 3, 2025 | 71.56 | 80.58 | 68.70 | 76.82 | 76.82 | 11.79% | 85,930 |
| Feb 28, 2025 | 72.56 | 72.56 | 61.00 | 68.72 | 68.72 | 1.25% | 99,038 |
| Feb 27, 2025 | 63.90 | 68.00 | 51.00 | 67.87 | 67.87 | 17.04% | 98,276 |
| Feb 26, 2025 | 55.99 | 61.91 | 49.00 | 57.99 | 57.99 | 10.56% | 96,384 |
| Feb 25, 2025 | 74.40 | 75.99 | 35.00 | 52.45 | 52.45 | -24.36% | 271,918 |
| Feb 24, 2025 | 59.69 | 73.34 | 51.50 | 69.34 | 69.34 | 38.68% | 176,433 |
| Feb 21, 2025 | 47.49 | 62.62 | 46.02 | 50.00 | 50.00 | 14.16% | 263,559 |
| Feb 20, 2025 | 43.33 | 44.98 | 42.50 | 43.80 | 43.80 | 4.29% | 32,631 |
| Feb 19, 2025 | 42.79 | 45.50 | 40.02 | 42.00 | 42.00 | -0.02% | 302,960 |
| Feb 18, 2025 | 46.97 | 49.41 | 40.00 | 42.01 | 42.01 | -6.12% | 71,308 |
| Feb 14, 2025 | 57.99 | 58.50 | 44.00 | 44.75 | 44.75 | -13.79% | 149,465 |
| Feb 13, 2025 | 49.99 | 55.00 | 49.99 | 51.91 | 51.91 | 9.05% | 96,019 |
| Feb 12, 2025 | 40.75 | 49.54 | 40.75 | 47.60 | 47.60 | 15.14% | 124,776 |
| Feb 11, 2025 | 39.10 | 43.99 | 38.50 | 41.34 | 41.34 | -7.06% | 59,290 |
| Feb 10, 2025 | 49.60 | 51.45 | 43.00 | 44.48 | 44.48 | -1.70% | 187,054 |
| Feb 7, 2025 | 39.83 | 53.00 | 39.83 | 45.25 | 45.25 | 15.14% | 350,208 |
| Feb 6, 2025 | 39.49 | 40.85 | 34.42 | 39.30 | 39.30 | 7.52% | 152,813 |
| Feb 5, 2025 | 37.08 | 41.00 | 32.31 | 36.55 | 36.55 | - | 98,799 |
| Feb 4, 2025 | 33.22 | 40.55 | 31.74 | 36.55 | 36.55 | 16.33% | 305,825 |
| Feb 3, 2025 | 33.28 | 34.73 | 24.00 | 31.42 | 31.42 | 7.42% | 166,918 |
| Jan 31, 2025 | 50.66 | 50.66 | 25.00 | 29.25 | 29.25 | -16.45% | 712,571 |
| Jan 30, 2025 | 43.49 | 49.50 | 32.51 | 35.01 | 35.01 | -30.19% | 479,300 |
| Jan 29, 2025 | 15.69 | 50.15 | 13.72 | 50.15 | 50.15 | 234.56% | 3,273,033 |
| Jan 28, 2025 | 8.68 | 17.80 | 8.40 | 14.99 | 14.99 | 59.13% | 1,738,241 |
| Jan 27, 2025 | 7.60 | 10.29 | 6.95 | 9.42 | 9.42 | 10.18% | 397,428 |
| Jan 24, 2025 | 10.00 | 10.26 | 6.64 | 8.55 | 8.55 | -32.94% | 582,521 |
| Jan 23, 2025 | 15.36 | 22.95 | 10.11 | 12.75 | 12.75 | 70.00% | 9,719,869 |