Digjam Limited - DIGJAMLMTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	49.32	49.32	49.32	50.5	49.32	14,537
October 15, 2025	52.75	51.92	51.92	53.99	51.75	2,126
October 14, 2025	52.56	52.75	52.75	53.49	52.1	6,669
October 13, 2025	54.01	54.37	54.37	55.2	53.09	5,535
October 10, 2025	55.6	55.89	55.89	57.74	55.6	1,712
October 09, 2025	56.99	56.26	56.26	56.99	54.6	1,243
October 08, 2025	54.78	55.36	55.36	55.65	54.01	4,741
October 07, 2025	55.05	54	54	56.6	54	7,812
October 06, 2025	56.9	56.69	56.69	56.93	55.05	2,253
October 03, 2025	56.01	56.94	56.94	57.89	56	1,100
October 01, 2025	56.72	56.5	56.5	56.72	54	1,222
September 30, 2025	56	55.02	55.02	56.85	55.02	1,766
September 29, 2025	57.25	56.36	56.36	58	55.6	1,743
September 26, 2025	57.5	57.25	57.25	57.8	56.01	10,422
September 25, 2025	57.99	56.26	56.26	57.99	55.8	720
September 24, 2025	58.65	56.63	56.63	58.65	56.51	2,382
September 23, 2025	57	58.64	58.64	59.7	55.6	8,595
September 22, 2025	56	56.88	56.88	56.89	55.25	1,790
September 19, 2025	56.48	56.98	56.98	57.2	55.5	2,572
September 18, 2025	55.11	56.1	56.1	56.9	55.11	1,046
September 17, 2025	57	56.11	56.11	57	55.71	3,423
September 16, 2025	58.2	57	57	58.21	55.5	5,798
September 15, 2025	59.75	57.61	57.61	59.75	57.6	3,993
September 12, 2025	56.73	58.78	58.78	59.31	55.55	9,927
September 11, 2025	54.5	56.49	56.49	56.69	53	8,059
September 10, 2025	55.25	54.03	54.03	55.59	54	4,219
September 09, 2025	55.25	55.52	55.52	56.99	55	1,015
September 08, 2025	55.5	56.01	56.01	56.9	55.5	1,226
September 05, 2025	56.07	56.11	56.11	57.7	55.05	2,239
September 04, 2025	56	56.53	56.53	58	56	3,506
September 03, 2025	58.9	58.27	58.27	58.9	56	13,110
September 02, 2025	57.9	58.83	58.83	59.65	55.75	3,764
September 01, 2025	57.9	57.75	57.75	57.9	55	2,088
August 29, 2025	56.85	56.52	56.52	57.9	55	8,768
August 28, 2025	54	56.85	56.85	56.98	53	6,761
August 26, 2025	56.52	55.11	55.11	57.74	54.23	4,596
August 25, 2025	52.23	56.24	56.24	56.24	52.23	6,013
August 22, 2025	53.07	53.57	53.57	55.48	53.07	1,382
August 21, 2025	52.83	53.07	53.07	53.65	52.15	3,525
August 20, 2025	52	51.12	51.12	52.89	50.56	32,138
August 19, 2025	53	52.94	52.94	53.8	50.5	7,737
August 18, 2025	57.69	53.16	53.16	57.69	53	19,618
August 14, 2025	53.12	55	55	55.15	53.12	1,136
August 13, 2025	55.12	54.1	54.1	55.13	54.01	4,076
August 12, 2025	55.08	55.08	55.08	55.08	55.08	534
August 11, 2025	54.25	54	54	54.25	54	1,320
August 08, 2025	56.95	54.75	54.75	56.95	54.75	436
August 07, 2025	55.84	55.84	55.84	55.88	55.84	1,528
August 06, 2025	55.65	56.98	56.98	56.98	55.56	3,851
August 05, 2025	57.85	56.7	56.7	57.99	56.7	5,504
August 04, 2025	57.85	57.85	57.85	57.85	57.85	19,854
August 01, 2025	55.61	56.72	56.72	56.72	54.5	8,645
July 31, 2025	56.5	55.61	55.61	56.5	55.61	7,851
July 30, 2025	57.49	56.75	56.75	57.49	56.75	20,673
July 29, 2025	55.01	56.75	56.75	56.75	55.01	37,383
July 28, 2025	56.14	56.14	56.14	56.35	56.14	5,976
July 25, 2025	59.62	57.29	57.29	59.62	57.29	79,282
July 24, 2025	58.46	58.46	58.46	58.46	58.46	940
July 23, 2025	57.32	57.32	57.32	57.32	57.32	11,473
July 22, 2025	56.2	56.2	56.2	56.2	56.2	589

Digjam Limited (DIGJAMLMTD.NS) NSE