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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	37.39	37.84	37.84	39.2	36.76	5,194
September 09, 2025	38.9	37.39	37.39	38.95	36.12	39,670
September 08, 2025	35	37.61	37.61	37.61	34.16	6,958
September 05, 2025	37.52	35.82	35.82	37.52	35.7	16,915
September 04, 2025	38.4	37.58	37.58	39.19	37.34	2,257
September 03, 2025	37.98	37.62	37.62	37.98	36.65	3,645
September 02, 2025	38.47	36.65	36.65	38.47	36.35	12,589
September 01, 2025	38.44	36.69	36.69	38.44	36.5	14,901
August 29, 2025	37	38.25	38.25	38.8	36.62	9,307
August 28, 2025	36.6	37	37	39.5	36.6	8,199
August 26, 2025	37.63	37.76	37.76	39.48	37.49	6,000
August 25, 2025	38.21	38.45	38.45	41.14	38	3,328
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

Digicontent Limited (DGCONTENT.NS) NSE