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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	40	39.19	39.19	40	38	3,342
August 21, 2025	38.75	38.61	38.61	40	37.52	8,548
August 20, 2025	38.4	38.15	38.15	39.48	37.02	7,238
August 19, 2025	39	38.7	38.7	40.9	37.52	4,691
August 18, 2025	39.66	39.5	39.5	40.99	38.28	6,209
August 14, 2025	40.72	40.3	40.3	42.07	38.68	8,775
August 13, 2025	39.75	40.72	40.72	40.72	37.9	15,310
August 12, 2025	36.95	38.79	38.79	38.79	35.8	28,984
August 11, 2025	36.81	36.95	36.95	40.47	36.81	6,802
August 08, 2025	38.62	38.75	38.75	40.48	37.01	5,249
August 07, 2025	37	38.62	38.62	39	37	16,178
August 06, 2025	37.89	37.16	37.16	37.89	35.61	11,417
August 05, 2025	37.46	37.49	37.49	37.54	36.87	36,610
August 04, 2025	36.63	37.46	37.46	38.42	35.6	4,842
August 01, 2025	37.05	37.18	37.18	38.9	36.5	10,859
July 31, 2025	38	37.26	37.26	38	36.15	16,742
July 30, 2025	38.06	38.06	38.06	39.26	38.06	64,084
July 29, 2025	40.07	40.07	40.07	40.07	40.07	5,761
July 28, 2025	42.18	42.18	42.18	42.18	42.18	5,700
July 25, 2025	45.39	44.4	44.4	45.39	43.55	14,033
July 24, 2025	45.5	45.57	45.57	45.85	43.21	19,711
July 23, 2025	44.5	45.01	45.01	45.89	44.1	10,765
July 22, 2025	45	44.65	44.65	46.63	44.35	2,917
July 21, 2025	44.79	45	45	46.88	44.76	16,597
July 18, 2025	44.01	45.42	45.42	46	44.01	29,501
July 17, 2025	46	46.02	46.02	46.25	43.3	27,928
July 16, 2025	44.78	44.95	44.95	46.5	43	32,907
July 15, 2025	44.53	44.79	44.79	45.77	44.1	8,302
July 14, 2025	44.55	44.25	44.25	44.55	43	15,109
July 11, 2025	47.5	43.97	43.97	47.5	43.6	28,937
July 10, 2025	46.98	45.4	45.4	46.99	45.01	21,089
July 09, 2025	46.21	45.84	45.84	48	45.13	33,519
July 08, 2025	47.9	45.89	45.89	47.9	45.2	65,236
July 07, 2025	51	47.74	47.74	51	45.82	126,668
July 04, 2025	45.4	44.2	44.2	45.7	44	20,658
July 03, 2025	48.9	43.85	43.85	48.9	43.21	20,615
July 02, 2025	44.52	44.42	44.42	44.55	43.64	29,911
July 01, 2025	45.48	44.5	44.5	45.48	44.4	15,346
June 30, 2025	46.2	45.48	45.48	46.2	44.53	28,032
June 27, 2025	44.98	45.2	45.2	46.03	44.6	38,094
June 26, 2025	44.65	44.94	44.94	46.4	44.01	43,857
June 25, 2025	46.95	44.66	44.66	46.95	44.51	18,344
June 24, 2025	46	44.31	44.31	47	44	23,412
June 23, 2025	45.35	43.97	43.97	45.35	42.99	62,884
June 20, 2025	45.97	45.36	45.36	48.6	44.66	25,374
June 19, 2025	47.61	44.98	44.98	47.76	44.65	35,068
June 18, 2025	46.81	46.64	46.64	47.4	45.33	38,349
June 17, 2025	47	46.66	46.66	49.9	46.5	42,054
June 16, 2025	45.26	46.35	46.35	48.6	45	38,061
June 13, 2025	50.29	47.01	47.01	50.29	44.71	153,317
June 12, 2025	52.51	49.9	49.9	53.7	48	71,926
June 11, 2025	51.8	52.78	52.78	54	51.8	74,750
June 10, 2025	54.9	52.62	52.62	56.4	51.68	235,985
June 09, 2025	49.95	54.31	54.31	59.28	49.95	971,657
June 06, 2025	45.5	49.4	49.4	50.25	45.4	86,915
June 05, 2025	46.52	45.37	45.37	46.8	44.16	54,134
June 04, 2025	42.96	45.69	45.69	45.72	41.28	157,050
June 03, 2025	43.25	41.57	41.57	43.59	41.02	16,077
June 02, 2025	43.2	42.1	42.1	44.5	41	19,786
May 30, 2025	43.75	42.55	42.55	45.12	41.83	29,301

Digicontent Limited (DGCONTENT.NS) NSE