Advertisement
DiGiSPICE Technologies Limited (DIGISPICE.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:14PM IST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | 22,183 |
| Nov 25, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 15,403 |
| Nov 22, 2024 | 26.10 | 26.56 | 26.10 | 26.10 | 26.10 | 12,576 |
| Nov 21, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 12,495 |
| Nov 19, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 23,469 |
| Nov 18, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 11,543 |
| Nov 14, 2024 | 28.12 | 28.50 | 28.12 | 28.12 | 28.12 | 18,603 |
| Nov 13, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1,717 |
| Nov 12, 2024 | 29.29 | 29.89 | 29.29 | 29.29 | 29.29 | 4,537 |
| Nov 11, 2024 | 29.89 | 30.39 | 29.89 | 29.89 | 29.89 | 2,297 |
| Nov 08, 2024 | 30.50 | 30.50 | 30.08 | 30.50 | 30.50 | 18,722 |
| Nov 07, 2024 | 30.70 | 31.29 | 30.70 | 30.70 | 30.70 | 8,600 |
| Nov 06, 2024 | 31.30 | 31.30 | 30.90 | 31.30 | 31.30 | 14,299 |
| Nov 05, 2024 | 31.50 | 31.52 | 30.10 | 31.52 | 31.52 | 85,108 |
| Nov 04, 2024 | 30.48 | 30.55 | 29.18 | 30.02 | 30.02 | 100,383 |
| Nov 01, 2024 | 29.50 | 29.55 | 29.25 | 29.51 | 29.51 | 46,452 |
| Oct 31, 2024 | 27.80 | 28.15 | 27.30 | 28.15 | 28.15 | 52,822 |
| Oct 30, 2024 | 25.54 | 26.81 | 25.50 | 26.81 | 26.81 | 34,113 |
| Oct 29, 2024 | 26.00 | 26.00 | 25.30 | 25.54 | 25.54 | 104,218 |
| Oct 28, 2024 | 25.67 | 26.82 | 25.67 | 26.34 | 26.34 | 69,162 |
| Oct 25, 2024 | 28.40 | 28.40 | 26.98 | 26.98 | 26.98 | 109,681 |
| Oct 24, 2024 | 29.05 | 29.65 | 28.00 | 28.40 | 28.40 | 58,010 |
| Oct 23, 2024 | 29.47 | 30.20 | 28.11 | 29.29 | 29.29 | 92,535 |
| Oct 22, 2024 | 31.77 | 31.77 | 29.58 | 29.59 | 29.59 | 76,509 |
| Oct 21, 2024 | 32.15 | 32.68 | 30.96 | 31.14 | 31.14 | 29,844 |
| Oct 18, 2024 | 33.01 | 33.45 | 32.10 | 32.37 | 32.37 | 44,107 |
| Oct 17, 2024 | 33.00 | 34.20 | 32.40 | 32.95 | 32.95 | 109,783 |
| Oct 16, 2024 | 31.75 | 33.32 | 30.50 | 33.09 | 33.09 | 85,000 |
| Oct 15, 2024 | 32.33 | 32.80 | 31.26 | 31.74 | 31.74 | 26,822 |
| Oct 14, 2024 | 32.52 | 32.97 | 32.10 | 32.33 | 32.33 | 37,803 |
| Oct 11, 2024 | 32.02 | 32.99 | 31.80 | 32.52 | 32.52 | 28,742 |
| Oct 10, 2024 | 32.80 | 32.80 | 31.53 | 32.02 | 32.02 | 25,055 |
| Oct 09, 2024 | 32.33 | 32.55 | 31.60 | 31.91 | 31.91 | 38,395 |
| Oct 08, 2024 | 30.67 | 32.50 | 30.67 | 31.79 | 31.79 | 47,244 |
| Oct 07, 2024 | 32.53 | 33.84 | 31.80 | 32.06 | 32.06 | 83,423 |
| Oct 04, 2024 | 33.31 | 34.15 | 32.16 | 33.48 | 33.48 | 123,486 |
| Oct 03, 2024 | 32.01 | 34.17 | 32.01 | 33.31 | 33.31 | 91,968 |
| Oct 01, 2024 | 34.30 | 34.30 | 33.00 | 33.35 | 33.35 | 69,654 |
| Sep 30, 2024 | 33.30 | 34.24 | 32.25 | 33.56 | 33.56 | 102,551 |
| Sep 27, 2024 | 33.10 | 34.24 | 33.00 | 33.50 | 33.50 | 50,019 |
| Sep 26, 2024 | 34.14 | 34.89 | 32.50 | 33.59 | 33.59 | 86,028 |
| Sep 25, 2024 | 35.35 | 35.35 | 34.02 | 34.14 | 34.14 | 48,273 |
| Sep 24, 2024 | 35.10 | 35.50 | 34.50 | 34.75 | 34.75 | 72,620 |
| Sep 23, 2024 | 33.00 | 34.40 | 32.78 | 34.40 | 34.40 | 67,405 |
| Sep 20, 2024 | 33.10 | 33.49 | 32.25 | 32.77 | 32.77 | 132,365 |
| Sep 19, 2024 | 34.10 | 34.80 | 32.73 | 33.08 | 33.08 | 92,599 |
| Sep 18, 2024 | 35.18 | 35.87 | 34.01 | 34.39 | 34.39 | 102,927 |
| Sep 17, 2024 | 35.01 | 36.00 | 34.31 | 35.18 | 35.18 | 76,305 |
| Sep 16, 2024 | 36.90 | 36.90 | 34.50 | 35.98 | 35.98 | 151,217 |
| Sep 13, 2024 | 34.44 | 35.32 | 33.50 | 35.32 | 35.32 | 141,534 |
| Sep 12, 2024 | 33.64 | 34.67 | 33.20 | 33.64 | 33.64 | 59,818 |
| Sep 11, 2024 | 32.87 | 34.39 | 32.05 | 33.64 | 33.64 | 59,629 |
| Sep 10, 2024 | 33.00 | 33.35 | 32.40 | 32.87 | 32.87 | 140,807 |
| Sep 09, 2024 | 34.10 | 34.30 | 32.62 | 32.99 | 32.99 | 158,018 |
| Sep 06, 2024 | 35.18 | 35.60 | 33.42 | 34.34 | 34.34 | 123,443 |
| Sep 05, 2024 | 34.61 | 35.79 | 34.60 | 35.18 | 35.18 | 83,496 |
| Sep 04, 2024 | 35.55 | 35.99 | 34.20 | 34.86 | 34.86 | 90,391 |
| Sep 03, 2024 | 36.00 | 36.70 | 35.51 | 35.72 | 35.72 | 54,936 |
| Sep 02, 2024 | 36.36 | 37.00 | 34.90 | 35.77 | 35.77 | 55,874 |
| Aug 30, 2024 | 35.70 | 36.48 | 35.00 | 36.36 | 36.36 | 85,855 |
| Aug 29, 2024 | 35.12 | 35.81 | 35.00 | 35.10 | 35.10 | 96,883 |
| Aug 28, 2024 | 36.75 | 36.78 | 34.99 | 35.86 | 35.86 | 207,899 |
| Aug 27, 2024 | 37.49 | 37.49 | 36.28 | 36.75 | 36.75 | 105,387 |
| Aug 26, 2024 | 37.35 | 38.60 | 36.01 | 37.17 | 37.17 | 203,609 |
| Aug 23, 2024 | 37.59 | 37.65 | 36.00 | 36.81 | 36.81 | 180,863 |
| Aug 22, 2024 | 37.90 | 38.11 | 36.50 | 37.10 | 37.10 | 142,532 |
| Aug 21, 2024 | 37.46 | 38.00 | 36.25 | 37.66 | 37.66 | 149,533 |
| Aug 20, 2024 | 37.98 | 37.98 | 36.18 | 37.12 | 37.12 | 84,978 |
| Aug 19, 2024 | 36.60 | 37.80 | 36.10 | 37.18 | 37.18 | 110,750 |
| Aug 16, 2024 | 36.99 | 37.80 | 36.25 | 36.88 | 36.88 | 109,561 |
| Aug 14, 2024 | 37.90 | 38.00 | 36.50 | 37.10 | 37.10 | 80,665 |
| Aug 13, 2024 | 39.00 | 39.70 | 37.80 | 37.90 | 37.90 | 93,833 |
| Aug 12, 2024 | 38.26 | 40.00 | 38.00 | 39.32 | 39.32 | 111,781 |
| Aug 09, 2024 | 40.50 | 40.99 | 38.61 | 39.58 | 39.58 | 117,429 |
| Aug 08, 2024 | 38.48 | 39.14 | 37.99 | 39.11 | 39.11 | 162,259 |
| Aug 07, 2024 | 37.00 | 38.58 | 35.65 | 37.28 | 37.28 | 249,466 |
| Aug 06, 2024 | 37.99 | 39.99 | 36.60 | 36.75 | 36.75 | 249,262 |
| Aug 05, 2024 | 38.15 | 39.80 | 38.15 | 38.53 | 38.53 | 300,381 |
| Aug 02, 2024 | 38.50 | 41.90 | 38.50 | 40.16 | 40.16 | 204,835 |
| Aug 01, 2024 | 43.39 | 43.39 | 40.33 | 40.40 | 40.40 | 213,747 |
| Jul 31, 2024 | 42.31 | 43.89 | 42.15 | 42.46 | 42.46 | 159,027 |
| Jul 30, 2024 | 43.57 | 45.00 | 42.10 | 43.34 | 43.34 | 243,954 |
| Jul 29, 2024 | 45.62 | 45.62 | 43.05 | 43.37 | 43.37 | 472,704 |
| Jul 26, 2024 | 43.25 | 43.45 | 43.25 | 43.45 | 43.45 | 177,396 |
| Jul 25, 2024 | 39.05 | 41.39 | 39.05 | 41.39 | 41.39 | 138,638 |
| Jul 24, 2024 | 37.99 | 39.42 | 37.99 | 39.42 | 39.42 | 233,170 |
| Jul 23, 2024 | 37.50 | 38.77 | 36.90 | 37.55 | 37.55 | 317,442 |
| Jul 22, 2024 | 37.71 | 37.71 | 36.00 | 36.93 | 36.93 | 191,961 |
| Jul 19, 2024 | 38.38 | 39.02 | 37.22 | 37.74 | 37.74 | 280,689 |
| Jul 18, 2024 | 40.39 | 40.39 | 38.51 | 39.18 | 39.18 | 244,371 |
| Jul 16, 2024 | 41.84 | 42.60 | 40.02 | 40.40 | 40.40 | 244,320 |
| Jul 15, 2024 | 42.90 | 43.18 | 41.18 | 41.72 | 41.72 | 433,647 |
| Jul 12, 2024 | 44.01 | 44.90 | 42.31 | 42.88 | 42.88 | 445,643 |
| Jul 11, 2024 | 43.15 | 44.89 | 42.60 | 43.66 | 43.66 | 599,340 |
| Jul 10, 2024 | 44.69 | 45.35 | 41.80 | 42.79 | 42.79 | 742,391 |
| Jul 09, 2024 | 44.99 | 44.99 | 43.90 | 44.30 | 44.30 | 431,685 |
| Jul 08, 2024 | 46.00 | 46.30 | 43.11 | 44.40 | 44.40 | 1,246,359 |
| Jul 05, 2024 | 42.30 | 46.80 | 42.23 | 45.09 | 45.09 | 2,914,053 |
| Jul 04, 2024 | 44.90 | 46.00 | 41.11 | 42.30 | 42.30 | 1,583,598 |
| Jul 03, 2024 | 45.40 | 47.74 | 44.50 | 44.67 | 44.67 | 1,887,048 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.