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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	23.11	22.37	22.37	23.6	22.11	80,401
July 01, 2025	23.15	23.2	23.2	23.63	23.04	54,664
June 30, 2025	23.41	23.02	23.02	23.72	22.75	77,105
June 27, 2025	23.21	23.41	23.41	23.69	23.08	83,790
June 26, 2025	23.7	23.31	23.31	23.7	22.77	79,241
June 25, 2025	23.06	22.95	22.95	23.43	22.65	76,605
June 24, 2025	22.53	22.87	22.87	24	22.53	114,644
June 23, 2025	22.99	22.46	22.46	23	22.33	71,785
June 20, 2025	22.17	23.29	23.29	23.5	22.17	69,614
June 19, 2025	23.25	22.28	22.28	23.89	22	88,470
June 18, 2025	23.25	23.32	23.32	24.04	23	73,360
June 17, 2025	24.91	23.36	23.36	25.28	23.11	127,329
June 16, 2025	24.44	24.91	24.91	26	24.43	125,153
June 13, 2025	21.08	24.55	24.55	25.37	21.08	455,802
June 12, 2025	24.22	25.23	25.23	27	23.52	777,027
June 11, 2025	23.5	23.94	23.94	25.4	23.08	237,460
June 10, 2025	21.21	23.52	23.52	25.5	21.19	1.37M
June 09, 2025	20.6	21.31	21.31	21.5	20.42	100,525
June 06, 2025	20.9	20.62	20.62	21.5	20.06	136,253
June 05, 2025	20.85	20.9	20.9	21.15	20.75	32,981
June 04, 2025	20.68	20.95	20.95	21.19	20.4	35,112
June 03, 2025	21.06	20.78	20.78	21.5	20.5	73,479
June 02, 2025	20.92	20.96	20.96	21.3	20.59	66,905
May 30, 2025	21.14	20.93	20.93	21.6	20.81	46,230
May 29, 2025	21	21.36	21.36	21.68	20.58	66,793
May 28, 2025	20.92	20.78	20.78	21.2	20.7	49,180
May 27, 2025	21.25	20.91	20.91	21.35	20.74	62,269
May 26, 2025	21.6	21.23	21.23	21.7	20.87	96,533

DiGiSPICE Technologies Limited (DIGISPICE.NS) NSE