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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 21, 2025	54.8	55.1	55.1	55.1	54.8	23,553
July 18, 2025	54.02	54.02	54.02	54.02	54.02	802
July 17, 2025	52.97	52.97	52.97	52.97	52.97	531
July 16, 2025	51.94	51.94	51.94	51.94	51.94	1,015
July 15, 2025	50.93	50.93	50.93	50.93	50.93	1,595
July 14, 2025	49.94	49.94	49.94	49.94	49.94	1,976
July 11, 2025	48.97	48.97	48.97	48.97	48.97	21,730
July 10, 2025	48.01	48.01	48.01	48.01	48.01	739
July 09, 2025	47.07	47.07	47.07	47.07	47.07	10,497
July 08, 2025	46.15	46.15	46.15	46.15	46.15	116,251
July 07, 2025	43.96	43.96	43.96	43.96	43.96	4,398
July 04, 2025	41.87	41.87	41.87	41.87	41.87	3,112
July 03, 2025	39.88	39.88	39.88	39.88	39.88	589
July 02, 2025	37.9	37.99	37.99	37.99	37.9	1,893
July 01, 2025	36.19	36.19	36.19	36.19	36.19	454
June 30, 2025	34.45	34.47	34.47	34.47	34.45	67,839
June 27, 2025	33.99	32.83	32.83	33.99	32.83	54,916
June 26, 2025	33.93	33.5	33.5	33.93	33.5	2,710
June 25, 2025	34.49	33.32	33.32	34.49	33.32	9,871
June 24, 2025	34.5	34	34	34.5	34	8,743
June 23, 2025	34.55	34.7	34.7	34.7	34.55	21
June 20, 2025	35	34.5	34.5	35	34.5	4,478
June 19, 2025	35	35.02	35.02	35.02	34.98	1,327
June 18, 2025	35.66	35.66	35.66	35.66	35.66	1,941
June 17, 2025	35.27	36.39	36.39	36.39	35.27	21,280
June 16, 2025	35.99	35.99	35.99	36.51	35.99	3,247
June 13, 2025	36.73	36.73	36.73	36.73	36.73	1,812
June 12, 2025	37.65	37.48	37.48	37.65	36.89	10,051
June 11, 2025	38.25	37.65	37.65	38.25	37.65	651
June 10, 2025	37.5	37.51	37.51	37.51	37.5	1,366
June 09, 2025	37.5	37.5	37.5	38	37.5	2,979
June 06, 2025	38.6	38.02	38.02	38.6	38.02	1,992
June 05, 2025	39	38.8	38.8	39	38.22	5,767
June 04, 2025	39	39	39	39	39	785
June 03, 2025	39	39	39	39	39	1,566
June 02, 2025	39.99	39.19	39.19	39.99	39.19	171
May 30, 2025	39.56	39.99	39.99	39.99	39.56	432
May 29, 2025	40.79	39.56	39.56	40.79	39.2	1,434
May 28, 2025	40.29	40	40	40.29	40	1,313
May 27, 2025	39.39	39.5	39.5	39.5	39.39	74
May 26, 2025	40.75	39.2	39.2	40.75	39.2	607

Digjam Limited (DIGJAMLMTD.NS) NSE