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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	33.11	33.42	33.42	35.25	33.11	10,850
October 16, 2025	34.88	33.93	33.93	34.88	33.51	13,316
October 15, 2025	34.08	33.85	33.85	35.89	33	40,562
October 14, 2025	34.85	34.07	34.07	34.97	34	8,954
October 13, 2025	37	34.97	34.97	37.51	34.74	91,425
October 10, 2025	35.89	36.41	36.41	36.5	34.56	49,881
October 09, 2025	35.65	35.29	35.29	36	35	39,739
October 08, 2025	34.11	34.91	34.91	36	34.11	22,582
October 07, 2025	36.19	35.04	35.04	36.19	34.51	42,323
October 06, 2025	37.4	36.15	36.15	37.51	35.55	93,117
October 03, 2025	35.49	37.4	37.4	37.47	34.22	106,528
October 01, 2025	35.98	35.69	35.69	36.34	34.84	10,739
September 30, 2025	35	35.69	35.69	35.95	34.83	1,575
September 29, 2025	35.99	35.4	35.4	36.98	35.24	4,384
September 26, 2025	35.27	35.63	35.63	36.4	34.6	8,689
September 25, 2025	35.97	35.27	35.27	35.97	35.11	5,414
September 24, 2025	35.47	35.63	35.63	35.89	34.65	5,608
September 23, 2025	35.11	35.14	35.14	35.89	34.5	22,531
September 22, 2025	35.97	35.84	35.84	36.44	35.3	14,035
September 19, 2025	36.79	35.91	35.91	36.79	35.58	51,791
September 18, 2025	36.3	36.79	36.79	38.5	36.3	9,055
September 17, 2025	37.28	37	37	38	36.37	10,427
September 16, 2025	36.93	36.92	36.92	37.45	36	2,909
September 15, 2025	36.69	36.67	36.67	37.49	35.15	15,881
September 12, 2025	38.98	36.81	36.81	39.21	36.52	33,746
September 11, 2025	38.7	38.44	38.44	38.98	36.54	8,916

Digicontent Limited (DGCONTENT.NS) NSE