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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	48.88	49.92	49.92	50.5	47.5	3,502
January 12, 2026	48.87	49	49	50.39	48.87	1,173
January 09, 2026	49.31	48.88	48.88	51	48.15	6,769
January 08, 2026	51.8	50.63	50.63	51.8	50.5	5,862
January 07, 2026	55	52.22	52.22	55	52.06	6,052
January 06, 2026	54.83	54.13	54.13	55.84	53.25	5,413
January 05, 2026	57.36	54.83	54.83	57.36	54.16	14,756
January 02, 2026	54.81	55.34	55.34	55.34	52.5	28,451
January 01, 2026	49.01	52.71	52.71	52.71	49.01	10,291
December 31, 2025	50	50.2	50.2	50.95	48.01	6,937
December 30, 2025	48.01	49.14	49.14	50.6	47.73	3,981
December 29, 2025	49.5	49.11	49.11	50.5	48.44	10,003
December 26, 2025	52.5	50.98	50.98	52.5	50.32	2,188
December 24, 2025	51.01	51.09	51.09	51.9	50.2	3,923
December 23, 2025	50.05	50.45	50.45	52.99	50	3,988
December 22, 2025	51.54	50.94	50.94	53.99	50	19,343
December 19, 2025	50.07	51.54	51.54	51.54	47.01	13,634
December 18, 2025	52.99	49.09	49.09	52.99	49	4,099
December 17, 2025	52.5	51.46	51.46	52.8	51.01	4,887
December 16, 2025	53.6	52.16	52.16	53.6	51.18	52,073
December 15, 2025	51.05	51.05	51.05	51.05	51.05	2,308
December 12, 2025	48.62	48.62	48.62	48.62	48.62	1,018
December 11, 2025	46.31	46.31	46.31	46.31	46.31	285
December 10, 2025	44.11	44.11	44.11	44.11	44.11	405
December 09, 2025	42	42.01	42.01	42.01	42	1,372
December 08, 2025	40.01	40.01	40.01	40.01	40.01	1,113
December 01, 2025	40	40.01	40.01	40.52	39.52	5,338
November 24, 2025	40.8	41.51	41.51	42.95	40.8	7,104
November 17, 2025	41.1	42.95	42.95	43.14	41	1,021
November 10, 2025	44.5	43.16	43.16	44.5	42.27	36,221
November 03, 2025	45	44.5	44.5	46.49	44.5	8,688
October 27, 2025	48.51	46.85	46.85	48.51	46.85	3,475
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

Digjam Limited (DIGJAMLMTD.NS) NSE