Digicontent Limited - DGCONTENT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27	27.81	27.81	27.97	26.16	9,625
February 19, 2026	27.94	26.69	26.69	28.47	26.66	11,171
February 18, 2026	28	27.52	27.52	28.5	27.16	4,653
February 17, 2026	26.5	28.32	28.32	28.5	26.5	4,912
February 16, 2026	26.65	27.91	27.91	28.89	26.65	19,514
February 13, 2026	28	27.19	27.19	28.98	26.25	13,172
February 12, 2026	28.89	28.41	28.41	29.75	27.5	20,352
February 11, 2026	27.71	28.29	28.29	28.9	27.61	9,988
February 10, 2026	26.98	28.07	28.07	29	26.57	74,292
February 09, 2026	24.11	26.45	26.45	27	23.52	41,941
February 06, 2026	25	24.43	24.43	26	24	23,174
February 05, 2026	24.98	24.77	24.77	25.43	24.6	9,611
February 04, 2026	24.62	24.67	24.67	25.69	24	63,814
February 03, 2026	27.7	25.53	25.53	27.7	25.14	7,040
February 02, 2026	25.89	25.83	25.83	27.33	25.01	27,901
February 01, 2026	26.45	25.88	25.88	26.9	24	7,751
January 30, 2026	25.3	26	26	26.24	25.1	14,492
January 29, 2026	27.13	25.42	25.42	28.07	24.42	331,110
January 28, 2026	27.24	29.14	29.14	29.99	27.13	35,611
January 27, 2026	30.45	27.11	27.11	30.9	26.5	42,568
January 23, 2026	30.5	29.85	29.85	31	29.5	7,050
January 22, 2026	29.57	30.01	30.01	30.9	29.5	9,750
January 21, 2026	29.02	29.42	29.42	30.87	29.02	10,885
January 20, 2026	31	30.44	30.44	32	30.33	3,255
January 19, 2026	31.15	30.88	30.88	31.98	30.36	5,793
January 16, 2026	31	31.83	31.83	33.9	30.8	38,877
January 14, 2026	32.88	32	32	32.97	31.02	8,284
January 13, 2026	31.85	32.36	32.36	33.5	31.85	6,637
January 12, 2026	30.95	31.95	31.95	33.94	30.75	7,600
January 09, 2026	33.22	31.15	31.15	33.22	30.3	30,008
January 08, 2026	32.84	32.73	32.73	33.4	31.61	9,891
January 07, 2026	33.67	32.19	32.19	33.67	32.11	8,560
January 06, 2026	33	32.7	32.7	33.98	32.51	10,474
January 05, 2026	33.5	33.67	33.67	34.59	31.53	11,980
January 02, 2026	33.4	32.6	32.6	33.8	32.41	3,202
January 01, 2026	32.89	33.43	33.43	33.74	32.11	6,501
December 31, 2025	32.97	32.74	32.74	32.99	32.04	4,644
December 30, 2025	33.26	32.05	32.05	33.26	31.56	8,715
December 29, 2025	33.2	32.77	32.77	33.31	31.52	8,985
December 26, 2025	32.07	33.14	33.14	33.32	31.1	21,226
December 24, 2025	32.02	32.23	32.23	33.45	32	15,659
December 23, 2025	32.38	32.26	32.26	33.18	32.02	13,076
December 22, 2025	31.33	32.54	32.54	33.21	31.33	3,839
December 19, 2025	31.31	32.5	32.5	32.99	30.62	6,274
December 18, 2025	31.3	30.7	30.7	32.99	30.33	21,000
December 17, 2025	32.99	31.86	31.86	33.43	31.37	3,126
December 16, 2025	32.9	32.19	32.19	32.9	31.02	3,446
December 15, 2025	30.75	32.1	32.1	33.14	30.75	5,710
December 12, 2025	32.87	31.92	31.92	33.32	31.51	5,045
December 11, 2025	32.9	31.89	31.89	32.9	31.5	6,889
December 10, 2025	31.36	32.71	32.71	33	30.72	63,450
December 09, 2025	31.99	30.25	30.25	31.99	29.16	28,466
December 08, 2025	32.77	30	30	33.74	29.71	25,152
December 05, 2025	31.99	32.13	32.13	32.5	31.02	3,823
December 04, 2025	32.99	31.77	31.77	33.44	31.37	40,972
December 03, 2025	33.39	32.19	32.19	33.67	31.81	33,952
December 02, 2025	34.28	32.75	32.75	38.8	32.36	371,153
December 01, 2025	33.66	34.98	34.98	35.35	33.66	17,192
November 28, 2025	35.24	34.43	34.43	35.4	34	15,142
November 27, 2025	34.74	34.89	34.89	35	33.36	5,029

Digicontent Limited (DGCONTENT.NS) NSE