Advertisement
U.S. Markets close in 6 hrs 30 mins

DiGiSPICE Technologies Limited (DIGISPICE.NS)

NSE - NSE Real Time Price. Currency in INR
26.81+1.27 (+4.97%)
At close: 03:24PM IST
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202425.5426.8125.5026.8126.8134,113
Oct 29, 202426.0026.0025.3025.5425.54104,218
Oct 28, 202425.6726.8225.6726.3426.3469,162
Oct 25, 202428.4028.4026.9826.9826.98109,681
Oct 24, 202429.0529.6528.0028.4028.4058,010
Oct 23, 202429.4730.2028.1129.2929.2992,535
Oct 22, 202431.7731.7729.5829.5929.5976,509
Oct 21, 202432.1532.6830.9631.1431.1429,844
Oct 18, 202433.0133.4532.1032.3732.3744,107
Oct 17, 202433.0034.2032.4032.9532.95109,783
Oct 16, 202431.7533.3230.5033.0933.0985,000
Oct 15, 202432.3332.8031.2631.7431.7426,822
Oct 14, 202432.5232.9732.1032.3332.3337,803
Oct 11, 202432.0232.9931.8032.5232.5228,742
Oct 10, 202432.8032.8031.5332.0232.0225,055
Oct 09, 202432.3332.5531.6031.9131.9138,395
Oct 08, 202430.6732.5030.6731.7931.7947,244
Oct 07, 202432.5333.8431.8032.0632.0683,423
Oct 04, 202433.3134.1532.1633.4833.48123,486
Oct 03, 202432.0134.1732.0133.3133.3191,968
Oct 01, 202434.3034.3033.0033.3533.3569,654
Sep 30, 202433.3034.2432.2533.5633.56102,551
Sep 27, 202433.1034.2433.0033.5033.5050,019
Sep 26, 202434.1434.8932.5033.5933.5986,028
Sep 25, 202435.3535.3534.0234.1434.1448,273
Sep 24, 202435.1035.5034.5034.7534.7572,620
Sep 23, 202433.0034.4032.7834.4034.4067,405
Sep 20, 202433.1033.4932.2532.7732.77132,365
Sep 19, 202434.1034.8032.7333.0833.0892,599
Sep 18, 202435.1835.8734.0134.3934.39102,927
Sep 17, 202435.0136.0034.3135.1835.1876,305
Sep 16, 202436.9036.9034.5035.9835.98151,217
Sep 13, 202434.4435.3233.5035.3235.32141,534
Sep 12, 202433.6434.6733.2033.6433.6459,818
Sep 11, 202432.8734.3932.0533.6433.6459,629
Sep 10, 202433.0033.3532.4032.8732.87140,807
Sep 09, 202434.1034.3032.6232.9932.99158,018
Sep 06, 202435.1835.6033.4234.3434.34123,443
Sep 05, 202434.6135.7934.6035.1835.1883,496
Sep 04, 202435.5535.9934.2034.8634.8690,391
Sep 03, 202436.0036.7035.5135.7235.7254,936
Sep 02, 202436.3637.0034.9035.7735.7755,874
Aug 30, 202435.7036.4835.0036.3636.3685,855
Aug 29, 202435.1235.8135.0035.1035.1096,883
Aug 28, 202436.7536.7834.9935.8635.86207,899
Aug 27, 202437.4937.4936.2836.7536.75105,387
Aug 26, 202437.3538.6036.0137.1737.17203,609
Aug 23, 202437.5937.6536.0036.8136.81180,863
Aug 22, 202437.9038.1136.5037.1037.10142,532
Aug 21, 202437.4638.0036.2537.6637.66149,533
Aug 20, 202437.9837.9836.1837.1237.1284,978
Aug 19, 202436.6037.8036.1037.1837.18110,750
Aug 16, 202436.9937.8036.2536.8836.88109,561
Aug 14, 202437.9038.0036.5037.1037.1080,665
Aug 13, 202439.0039.7037.8037.9037.9093,833
Aug 12, 202438.2640.0038.0039.3239.32111,781
Aug 09, 202440.5040.9938.6139.5839.58117,429
Aug 08, 202438.4839.1437.9939.1139.11162,259
Aug 07, 202437.0038.5835.6537.2837.28249,466
Aug 06, 202437.9939.9936.6036.7536.75249,262
Aug 05, 202438.1539.8038.1538.5338.53300,381
Aug 02, 202438.5041.9038.5040.1640.16204,835
Aug 01, 202443.3943.3940.3340.4040.40213,747
Jul 31, 202442.3143.8942.1542.4642.46159,027
Jul 30, 202443.5745.0042.1043.3443.34243,954
Jul 29, 202445.6245.6243.0543.3743.37472,704
Jul 26, 202443.2543.4543.2543.4543.45177,396
Jul 25, 202439.0541.3939.0541.3941.39138,638
Jul 24, 202437.9939.4237.9939.4239.42233,170
Jul 23, 202437.5038.7736.9037.5537.55317,442
Jul 22, 202437.7137.7136.0036.9336.93191,961
Jul 19, 202438.3839.0237.2237.7437.74280,689
Jul 18, 202440.3940.3938.5139.1839.18244,371
Jul 16, 202441.8442.6040.0240.4040.40244,320
Jul 15, 202442.9043.1841.1841.7241.72433,647
Jul 12, 202444.0144.9042.3142.8842.88445,643
Jul 11, 202443.1544.8942.6043.6643.66599,340
Jul 10, 202444.6945.3541.8042.7942.79742,391
Jul 09, 202444.9944.9943.9044.3044.30431,685
Jul 08, 202446.0046.3043.1144.4044.401,246,359
Jul 05, 202442.3046.8042.2345.0945.092,914,053
Jul 04, 202444.9046.0041.1142.3042.301,583,598
Jul 03, 202445.4047.7444.5044.6744.671,887,048
Jul 02, 202446.5548.3044.2144.4944.492,762,342
Jul 01, 202447.0052.7045.5046.1646.168,910,944
Jun 28, 202439.4246.4039.4245.3945.396,281,922
Jun 27, 202439.0040.3639.0039.3839.38781,245
Jun 26, 202439.5941.4638.5938.9938.99944,171
Jun 25, 202437.8839.9837.4239.2539.251,764,163
Jun 24, 202436.4541.6035.9237.3437.345,222,016
Jun 21, 202436.7436.7434.8535.2135.21520,956
Jun 20, 202437.0037.3035.5036.0336.03249,046
Jun 19, 202438.8939.2036.0136.4336.431,232,872
Jun 18, 202434.3938.7534.3937.6637.662,910,333
Jun 14, 202434.9834.9833.0033.7333.73589,787
Jun 13, 202435.7039.7934.1234.7634.763,796,631
Jun 12, 202429.1334.9529.1334.9534.951,543,435
Jun 11, 202429.6029.6028.7129.1329.13107,508
Jun 10, 202430.0530.8428.5628.9328.93100,203
Jun 07, 202428.9029.7028.8029.3529.35145,269
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...