DiGiSPICE Technologies Limited - DIGISPICE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.18	26.92	26.92	28.75	26.79	148,826
September 25, 2025	28.25	28.21	28.21	29.79	27.7	148,107
September 24, 2025	28	29.03	29.03	29.53	27.99	108,855
September 23, 2025	29.04	28.13	28.13	29.75	27.75	56,196
September 22, 2025	29.9	29.04	29.04	31	29	100,928
September 19, 2025	29.5	29.91	29.91	30.98	29.5	58,756
September 18, 2025	31.26	30.12	30.12	31.49	29.29	398,701
September 17, 2025	33.51	31.27	31.27	33.89	31.02	540,590
September 16, 2025	34.19	32.57	32.57	35.5	31.61	2.22M
September 15, 2025	26.93	31.23	31.23	31.23	26.01	1.11M
September 12, 2025	27.02	26.03	26.03	27.02	25.8	94,143
September 11, 2025	27.4	26.69	26.69	27.57	26.5	291,949
September 10, 2025	27.4	26.59	26.59	27.5	25.75	284,439
September 09, 2025	25.6	26.63	26.63	28	24.8	233,568
September 08, 2025	25	25.1	25.1	25.35	24.41	63,012
September 05, 2025	25	24.75	24.75	25.11	24.37	50,272
September 04, 2025	24.99	24.68	24.68	25.4	24.52	90,957
September 03, 2025	25.14	24.92	24.92	25.69	24.75	83,555
September 02, 2025	26.65	25.26	25.26	26.65	24.95	89,128
September 01, 2025	26	25.6	25.6	26	25.38	45,597
August 29, 2025	25.11	25.74	25.74	26.38	24.77	138,106
August 28, 2025	25.34	25.08	25.08	26.5	25.02	92,142
August 26, 2025	26.5	25.25	25.25	26.54	25.1	200,025
August 25, 2025	27.29	26.24	26.24	28.2	26.1	205,410
August 22, 2025	27.35	27.2	27.2	28.3	26.99	162,597
August 21, 2025	28.7	27.69	27.69	28.7	27.16	164,184
August 20, 2025	28.44	28.2	28.2	28.9	27.66	288,462
August 19, 2025	28	28.04	28.04	28.9	26.88	599,422
August 18, 2025	29.4	27.91	27.91	29.99	27.2	2.82M
August 14, 2025	22.41	27.13	27.13	27.13	22.41	1.75M
August 13, 2025	22.38	22.61	22.61	23.7	22.1	530,257
August 12, 2025	21.2	21.93	21.93	22.44	21.2	161,202
August 11, 2025	21.01	21.22	21.22	21.65	19.58	330,739
August 08, 2025	21.89	21.2	21.2	23.21	20.71	340,355
August 07, 2025	21.81	21.21	21.21	22.3	20.7	91,185
August 06, 2025	21.69	22.16	22.16	22.79	21.69	46,443
August 05, 2025	22.3	22.43	22.43	23.1	21.96	102,922
August 04, 2025	21.92	21.94	21.94	22.64	21.26	144,179
August 01, 2025	21.86	21.78	21.78	22.43	20.37	153,515
July 31, 2025	20.53	21.12	21.12	21.56	20.53	39,526
July 30, 2025	21.3	21.23	21.23	21.45	21	19,020
July 29, 2025	21.79	21.3	21.3	21.79	20.89	33,767
July 28, 2025	21.57	21.19	21.19	21.79	21.1	36,011
July 25, 2025	22	21.56	21.56	22.25	21.41	58,222
July 24, 2025	22.38	22.01	22.01	22.5	21.9	36,560
July 23, 2025	22.09	22.37	22.37	23.63	21.95	302,442
July 22, 2025	22.21	22.18	22.18	22.64	22.14	40,279
July 21, 2025	22.32	22.14	22.14	22.75	21.85	98,336
July 18, 2025	22.51	22.43	22.43	22.99	22.2	90,151
July 17, 2025	22.62	22.47	22.47	23.35	22.28	74,634
July 16, 2025	22.22	22.7	22.7	23.7	22.15	277,316
July 15, 2025	22.24	22.22	22.22	22.87	22.03	87,781
July 14, 2025	22.66	22.23	22.23	23.02	22	133,796
July 11, 2025	23.11	22.77	22.77	23.38	22.53	48,730
July 10, 2025	23.06	23.22	23.22	23.26	22.85	24,829
July 09, 2025	23.1	23.06	23.06	23.54	22.74	53,319
July 08, 2025	23.98	23.1	23.1	23.98	22.9	84,187
July 07, 2025	23.05	23.11	23.11	23.5	22.25	200,189
July 04, 2025	21.79	23.05	23.05	25.3	21.38	479,316
July 03, 2025	22.3	21.79	21.79	23.09	21.35	147,816

DiGiSPICE Technologies Limited (DIGISPICE.NS) NSE