Diginex Limited - DGNX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 23, 2025	41.11	42.33	42.33	44.29	41.11	20,112
June 20, 2025	45.58	45	45	46.22	42	40,400
June 18, 2025	46.7	46.51	46.51	48.32	45.47	25,000
June 17, 2025	46	47.83	47.83	51.4	44.25	35,255
June 16, 2025	48.19	46.12	46.12	51.52	45.2	54,500
June 13, 2025	50.2	49.89	49.89	52.5	46.45	27,300
June 12, 2025	53	52.45	52.45	54	50	29,333
June 11, 2025	60.67	56.97	56.97	62.15	52	55,906
June 10, 2025	70.99	56.81	56.81	70.99	54	76,900
June 09, 2025	73.98	64.3	64.3	73.98	60.4	80,983
June 06, 2025	44.9	63	63	67.52	44.63	114,200
June 05, 2025	45	42.5	42.5	46.96	41.58	38,200
June 04, 2025	43	45.88	45.88	47	43	25,900
June 03, 2025	46.08	45.98	45.98	47.31	39.01	77,900
June 02, 2025	54.51	45.67	45.67	56	45	66,200
May 30, 2025	60.18	53.81	53.81	60.74	53.81	45,400
May 29, 2025	62.5	58.21	58.21	64	58.01	31,600
May 28, 2025	63.27	61.5	61.5	67	57.1	47,300
May 27, 2025	64.1	60.61	60.61	68.54	58.6	73,000
May 23, 2025	65	57.01	57.01	67.5	55	87,300
May 22, 2025	72.01	64.79	64.79	76.5	59	75,600
May 21, 2025	80.83	66.45	66.45	84.09	61.1	73,100
May 20, 2025	96	88	88	96	85	52,000
May 19, 2025	97.11	93.11	93.11	100.7	89.6	68,000
May 16, 2025	95	90.81	90.81	95	87.64	41,900
May 15, 2025	90.66	88.2	88.2	93	87	50,500
May 14, 2025	79.34	84	84	84	79.34	63,300
May 13, 2025	81	77	77	82.99	75.56	51,600
May 12, 2025	78.75	73.16	73.16	81	67.5	42,400
May 09, 2025	61.63	65.63	65.63	71.95	58.32	41,600
May 08, 2025	60.12	57.51	57.51	64.99	57.05	27,300
May 07, 2025	70.5	55.02	55.02	72	55	39,900
May 06, 2025	80.11	76.12	76.12	82.01	70	26,900
May 05, 2025	87	84.85	84.85	89.97	83.02	18,600
May 02, 2025	88.2	90.05	90.05	92.5	86.86	27,800
May 01, 2025	84.39	90.2	90.2	90.2	84.39	25,900
April 30, 2025	91.99	88.79	88.79	93	82.34	19,800
April 29, 2025	88.25	90.21	90.21	92	84	32,100
April 28, 2025	92	92.5	92.5	98.59	81.26	33,700
April 25, 2025	100.12	92.7	92.7	100.12	92	31,000
April 24, 2025	93.17	101	101	101.5	91	26,400
April 23, 2025	108	93	93	108	90	82,900
April 22, 2025	117.99	103.5	103.5	117.99	100	29,102
April 21, 2025	116.99	104.5	104.5	119.15	100.21	23,900
April 17, 2025	134.3	115.1	115.1	134.3	106.51	48,300
April 16, 2025	146	121	121	150	111.5	55,700
April 15, 2025	128.28	138.01	138.01	155	119.2	84,900
April 14, 2025	114.74	118.98	118.98	120.74	111	43,600
April 11, 2025	104.5	107.14	107.14	116.5	100	32,500
April 10, 2025	93.01	104	104	109.81	93.01	46,700
April 09, 2025	94.6	95.57	95.57	100.18	90	36,900
April 08, 2025	99.84	95	95	99.94	94.39	38,100
April 07, 2025	94.05	95.9	95.9	99.4	91	31,300
April 04, 2025	98.97	96.89	96.89	102	92.26	29,400
April 03, 2025	90.05	102.55	102.55	103	88	42,000
April 02, 2025	95.4	94.99	94.99	95.4	86.62	49,100
April 01, 2025	88.88	93.9	93.9	95.86	88.88	26,100
March 31, 2025	92.1	88.7	88.7	95	80	42,400
March 28, 2025	105	94.9	94.9	105	92.16	27,975
March 27, 2025	100	101	101	111.71	95	82,883

Diginex Limited (DGNX) NASDAQ