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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	34.3	34.74	34.74	35.47	33.7	19,595
November 25, 2025	34.12	33.88	33.88	39.46	28.51	604,504
November 24, 2025	35.01	34.12	34.12	36.5	34.02	8,139
November 21, 2025	35.51	35	35	36.44	34.55	7,751
November 19, 2025	34.72	35.54	35.54	36.85	34.72	13,544
November 18, 2025	36.06	35.24	35.24	36.06	34.11	19,129
November 17, 2025	35.53	35.38	35.38	36.49	35.11	28,994
November 14, 2025	36.53	35.53	35.53	37	35.01	16,409
November 13, 2025	36.6	36.53	36.53	37.98	36	21,869
November 12, 2025	35.2	36.62	36.62	37	35.05	9,653
November 11, 2025	35.51	35.59	35.59	36.52	35	16,432
November 10, 2025	36.5	35.88	35.88	38	34.91	67,802
November 07, 2025	38.85	36.1	36.1	38.85	35.65	46,787
November 06, 2025	38.76	38.22	38.22	38.85	36.05	161,597
November 04, 2025	33.1	36.76	36.76	39.57	32.99	711,727
November 03, 2025	32.8	32.98	32.98	33.89	32.11	54,635
October 31, 2025	33.34	33.03	33.03	34.3	32.94	12,669
October 30, 2025	33.01	33.5	33.5	34.8	32.93	33,154
October 29, 2025	33.82	33.03	33.03	33.89	33	9,719
October 28, 2025	32.07	33.16	33.16	35.5	32.07	34,824
October 27, 2025	34	33.02	33.02	34	32.26	8,979
October 24, 2025	33.01	33.9	33.9	33.94	32.74	7,520
October 23, 2025	32.51	33.01	33.01	34.47	32	11,966
October 21, 2025	32.29	33	33	34.8	31.6	12,626
October 20, 2025	33.4	32.94	32.94	34.78	31.7	14,072

Digicontent Limited (DGCONTENT.NS) NSE