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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.95	44.21	44.21	48.95	43	5,680
February 19, 2026	48.49	44.84	44.84	48.49	44.12	12,171
February 18, 2026	49.99	46.53	46.53	49.99	46.11	10,318
February 17, 2026	50.34	46.99	46.99	50.44	46.14	15,128
February 16, 2026	48.51	47.94	47.94	49.48	47.3	10,145
February 13, 2026	50.99	49.74	49.74	51.4	47.01	4,013
February 12, 2026	49.8	50.25	50.25	51.9	49.1	9,004
February 11, 2026	51.12	49.81	49.81	51.12	49	1,980
February 10, 2026	48.8	50.12	50.12	52.77	47.18	30,622
February 09, 2026	50.1	49.73	49.73	53	46.56	29,917
February 06, 2026	48.52	49.84	49.84	52	48.52	11,729
February 05, 2026	51.38	51.32	51.32	51.99	50	1,848
February 04, 2026	50.99	49.39	49.39	50.99	47.8	5,152
February 03, 2026	51.75	50.25	50.25	52	49.2	7,039
February 02, 2026	52.48	49.67	49.67	53	49.5	13,796
February 01, 2026	50.6	50.49	50.49	50.6	47.5	1,320
January 30, 2026	48.53	48.22	48.22	48.99	47	1,099
January 29, 2026	48.4	48.49	48.49	48.91	47.4	5,348
January 28, 2026	49	49.45	49.45	49.98	48.16	3,255
January 27, 2026	50.14	48.56	48.56	51.16	48.05	3,002
January 23, 2026	48.25	50.14	50.14	52.64	48.25	515
January 22, 2026	50.32	50.43	50.43	52.09	50.32	2,384
January 21, 2026	53.85	52.62	52.62	53.85	51	2,733
January 20, 2026	53.11	52.97	52.97	54.3	52	4,550
January 19, 2026	52.78	54.72	54.72	55.41	50.51	21,091
January 16, 2026	50.55	52.79	52.79	53.07	49.11	8,227
January 14, 2026	50.5	50.55	50.55	51.98	50.01	765
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

Digjam Limited (DIGJAMLMTD.NS) NSE