Digidrive Distributors Limited - DIGIDRIVE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 25, 2025	31.41	30.96	30.96	31.54	30.8	26,528
June 24, 2025	32.15	31	31	32.35	30.8	28,558
June 23, 2025	30.6	31.67	31.67	32.03	30.02	81,909
June 20, 2025	29.91	30.49	30.49	31	29.3	29,243
June 19, 2025	30.5	29.92	29.92	31.85	28.71	73,646
June 18, 2025	30.3	30.17	30.17	30.5	30.02	24,546
June 17, 2025	31.01	30.45	30.45	32	30.05	44,565
June 16, 2025	31.75	31.45	31.45	32	30.9	17,522
June 13, 2025	31.8	31.27	31.27	31.8	31.1	26,671
June 12, 2025	31.61	31.08	31.08	32.04	30.92	62,038
June 11, 2025	32.02	31.61	31.61	32.34	31.46	54,357
June 10, 2025	32.48	31.7	31.7	32.48	31.5	22,889
June 09, 2025	32.3	31.95	31.95	33.09	31.55	17,203
June 06, 2025	32	31.9	31.9	32.42	31.06	23,873
June 05, 2025	32.06	31.8	31.8	32.31	31.4	16,097
June 04, 2025	32.29	31.92	31.92	32.83	31.79	22,406
June 03, 2025	32.24	32.03	32.03	32.99	31.74	14,602
June 02, 2025	33.98	32.43	32.43	33.98	32	37,323
May 30, 2025	33.17	33.34	33.34	33.95	32.76	9,485
May 29, 2025	33.27	33.09	33.09	33.49	33	26,046
May 28, 2025	33.03	33.27	33.27	33.53	32.92	14,814
May 27, 2025	32.9	32.93	32.93	33.87	32.85	20,035
May 26, 2025	34.1	33.26	33.26	34.1	33.1	31,658
May 23, 2025	33.6	33.74	33.74	34.5	32.99	121,678
May 22, 2025	34.59	33.27	33.27	34.59	32.91	33,974
May 21, 2025	34.49	34.13	34.13	34.49	33.89	20,661
May 20, 2025	35.75	33.84	33.84	35.75	33.8	49,824
May 19, 2025	34.16	34.47	34.47	34.99	33.8	72,939
May 16, 2025	32.94	33.49	33.49	34.01	32.94	39,423
May 15, 2025	33.49	32.94	32.94	33.65	32.45	47,620
May 14, 2025	32.1	33.01	33.01	33.65	32.1	49,562
May 13, 2025	32.95	32.65	32.65	33	32.26	44,912
May 12, 2025	31	32.16	32.16	32.7	31	88,976
May 09, 2025	30.44	30.63	30.63	31.4	29.72	28,380
May 08, 2025	32.5	31.19	31.19	32.5	30.55	29,127
May 07, 2025	29.27	31.07	31.07	31.6	29.22	57,466
May 06, 2025	32	30.61	30.61	32.15	30.1	26,440
May 05, 2025	30.64	31.72	31.72	32.49	30.64	19,066
May 02, 2025	31.48	30.94	30.94	31.88	30.1	64,870
April 30, 2025	31.01	30.99	30.99	31.63	30.71	21,092
April 29, 2025	33.37	31.49	31.49	33.37	31.16	48,318
April 28, 2025	31.41	31.86	31.86	32.72	31.4	48,318
April 27, 2025	31.41	31.86	31.86	32.72	31.4	24,414
April 25, 2025	33.98	32.72	32.72	34	32.5	84,298
April 24, 2025	33.98	32.72	32.72	34	32.5	84,298
April 23, 2025	35	34.68	34.68	35	33.68	62,152
April 22, 2025	33.99	34.24	34.24	34.5	32.56	173,602
April 21, 2025	33.17	33.08	33.08	34.76	32.82	151,265
April 17, 2025	33.03	33.17	33.17	34.9	32.5	70,989
April 16, 2025	33	33.03	33.03	33.7	32.58	38,756
April 15, 2025	31.5	32.89	32.89	33.4	31	120,804
April 14, 2025	31.5	32.89	32.89	33.4	31	120,804
April 11, 2025	29.99	30.9	30.9	31.25	28.99	150,906
April 10, 2025	29.99	30.9	30.9	31.25	28.99	150,906
April 09, 2025	28.95	28.49	28.49	30.28	28.2	20,236
April 08, 2025	28.95	28.49	28.49	30.28	28.2	39,488
April 07, 2025	25.25	27.91	27.91	29	25.25	61,099
April 06, 2025	25.25	27.91	27.91	29	25.25	61,097
April 04, 2025	29.15	29.38	29.38	30.68	28.9	68,318
April 03, 2025	29.15	29.38	29.38	30.68	28.9	109,329

Digidrive Distributors Limited (DIGIDRIVE.NS) NSE