Digjam Limited (DIGJAMLTD.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:41PM IST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 84.80 | 86.99 | 82.25 | 84.64 | 84.64 | 4,493 |
| 20 June 2024 | 83.00 | 84.85 | 83.00 | 84.80 | 84.80 | 276 |
| 19 June 2024 | 81.52 | 83.00 | 81.52 | 82.11 | 82.11 | 209 |
| 18 June 2024 | 85.89 | 85.89 | 82.11 | 82.26 | 82.26 | 64 |
| 14 June 2024 | 81.55 | 82.06 | 81.55 | 82.06 | 82.06 | 65 |
| 13 June 2024 | 81.85 | 83.00 | 81.00 | 81.20 | 81.20 | 327 |
| 12 June 2024 | 85.00 | 85.00 | 82.45 | 82.50 | 82.50 | 348 |
| 11 June 2024 | 81.10 | 85.47 | 81.10 | 82.01 | 82.01 | 1,186 |
| 10 June 2024 | 82.00 | 83.44 | 82.00 | 83.44 | 83.44 | 157 |
| 07 June 2024 | 84.99 | 84.99 | 81.51 | 82.50 | 82.50 | 227 |
| 06 June 2024 | 82.12 | 85.49 | 82.12 | 85.49 | 85.49 | 47 |
| 05 June 2024 | 82.15 | 84.00 | 82.10 | 83.00 | 83.00 | 442 |
| 04 June 2024 | 83.11 | 85.50 | 82.00 | 82.00 | 82.00 | 819 |
| 03 June 2024 | 82.11 | 86.98 | 82.11 | 86.00 | 86.00 | 2,030 |
| 31 May 2024 | 83.11 | 86.90 | 83.11 | 85.10 | 85.10 | 116 |
| 30 May 2024 | 83.31 | 85.00 | 83.31 | 85.00 | 85.00 | 633 |
| 29 May 2024 | 85.88 | 86.50 | 82.00 | 83.71 | 83.71 | 1,088 |
| 28 May 2024 | 86.95 | 86.95 | 83.28 | 85.90 | 85.90 | 155 |
| 27 May 2024 | 84.00 | 86.98 | 84.00 | 85.00 | 85.00 | 107 |
| 24 May 2024 | 80.06 | 87.44 | 80.06 | 84.99 | 84.99 | 445 |
| 23 May 2024 | 83.06 | 84.41 | 83.06 | 84.18 | 84.18 | 284 |
| 22 May 2024 | 85.26 | 85.26 | 84.55 | 85.00 | 85.00 | 1,162 |
| 21 May 2024 | 84.16 | 85.01 | 84.16 | 85.01 | 85.01 | 6 |
| 17 May 2024 | 84.09 | 88.09 | 84.09 | 86.42 | 86.42 | 214 |
| 16 May 2024 | 83.02 | 83.95 | 83.02 | 83.90 | 83.90 | 1,107 |
| 15 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 13 |
| 14 May 2024 | 86.98 | 86.98 | 84.02 | 84.52 | 84.52 | 559 |
| 13 May 2024 | 84.15 | 86.98 | 84.15 | 85.93 | 85.93 | 256 |
| 10 May 2024 | 85.01 | 87.50 | 84.15 | 87.00 | 87.00 | 396 |
| 09 May 2024 | 86.25 | 87.49 | 84.51 | 87.49 | 87.49 | 162 |
| 08 May 2024 | 88.50 | 88.89 | 86.01 | 86.01 | 86.01 | 48 |
| 07 May 2024 | 89.99 | 90.00 | 85.00 | 85.29 | 85.29 | 3,143 |
| 06 May 2024 | 86.21 | 88.01 | 86.21 | 88.01 | 88.01 | 132 |
| 03 May 2024 | 89.89 | 89.89 | 86.11 | 88.69 | 88.69 | 818 |
| 02 May 2024 | 85.51 | 86.15 | 85.50 | 86.15 | 86.15 | 230 |
| 30 Apr 2024 | 87.23 | 87.50 | 85.01 | 86.13 | 86.13 | 662 |
| 29 Apr 2024 | 91.00 | 91.00 | 86.01 | 87.70 | 87.70 | 967 |
| 26 Apr 2024 | 91.00 | 91.00 | 85.00 | 87.60 | 87.60 | 5,763 |
| 25 Apr 2024 | 92.83 | 94.99 | 88.01 | 89.00 | 89.00 | 302 |
| 24 Apr 2024 | 90.00 | 91.90 | 89.00 | 91.01 | 91.01 | 998 |
| 23 Apr 2024 | 89.30 | 89.30 | 86.00 | 88.12 | 88.12 | 894 |
| 22 Apr 2024 | 92.49 | 92.49 | 88.06 | 89.20 | 89.20 | 358 |
| 19 Apr 2024 | 91.00 | 92.49 | 87.02 | 92.49 | 92.49 | 1,205 |
| 18 Apr 2024 | 92.30 | 92.50 | 88.10 | 89.72 | 89.72 | 3,172 |
| 16 Apr 2024 | 88.25 | 88.25 | 88.10 | 88.10 | 88.10 | 112 |
| 15 Apr 2024 | 90.00 | 94.20 | 85.61 | 88.00 | 88.00 | 316 |
| 12 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 25 |
| 10 Apr 2024 | 92.00 | 93.49 | 88.10 | 89.56 | 89.56 | 1,211 |
| 09 Apr 2024 | 98.00 | 98.00 | 92.00 | 92.00 | 92.00 | 496 |
| 08 Apr 2024 | 95.00 | 95.00 | 94.52 | 94.53 | 94.53 | 644 |
| 05 Apr 2024 | 95.00 | 95.92 | 92.00 | 95.00 | 95.00 | 2,345 |
| 04 Apr 2024 | 90.50 | 91.36 | 88.36 | 91.36 | 91.36 | 861 |
| 03 Apr 2024 | 86.00 | 90.30 | 86.00 | 87.01 | 87.01 | 72 |
| 02 Apr 2024 | 86.00 | 86.01 | 83.61 | 86.00 | 86.00 | 681 |
| 01 Apr 2024 | 82.30 | 87.00 | 81.26 | 86.18 | 86.18 | 278 |
| 28 Mar 2024 | 85.14 | 86.00 | 83.01 | 83.05 | 83.05 | 439 |
| 27 Mar 2024 | 84.00 | 86.90 | 83.11 | 85.14 | 85.14 | 1,448 |
| 26 Mar 2024 | 87.30 | 88.50 | 83.06 | 87.24 | 87.24 | 1,672 |
| 22 Mar 2024 | 93.99 | 93.99 | 87.06 | 87.25 | 87.25 | 4,376 |
| 21 Mar 2024 | 88.79 | 90.01 | 88.79 | 90.01 | 90.01 | 335 |
| 20 Mar 2024 | 82.00 | 86.00 | 82.00 | 86.00 | 86.00 | 2,921 |
| 19 Mar 2024 | 89.00 | 89.89 | 83.41 | 86.01 | 86.01 | 3,140 |
| 18 Mar 2024 | 91.00 | 91.50 | 84.13 | 86.51 | 86.51 | 245 |
| 15 Mar 2024 | 88.00 | 88.50 | 88.00 | 88.40 | 88.40 | 1,038 |
| 14 Mar 2024 | 88.00 | 90.90 | 83.70 | 90.65 | 90.65 | 1,106 |
| 13 Mar 2024 | 93.65 | 93.65 | 87.78 | 88.10 | 88.10 | 3,457 |
| 12 Mar 2024 | 93.80 | 93.80 | 90.00 | 92.36 | 92.36 | 3,812 |
| 11 Mar 2024 | 90.21 | 94.00 | 87.02 | 89.85 | 89.85 | 2,237 |
| 07 Mar 2024 | 95.00 | 95.00 | 88.08 | 90.86 | 90.86 | 1,633 |
| 06 Mar 2024 | 91.00 | 91.00 | 88.00 | 91.00 | 91.00 | 420 |
| 05 Mar 2024 | 94.62 | 94.99 | 90.26 | 91.00 | 91.00 | 125 |
| 04 Mar 2024 | 94.61 | 94.61 | 90.00 | 94.61 | 94.61 | 560 |
| 01 Mar 2024 | 89.71 | 93.00 | 89.71 | 90.11 | 90.11 | 1,501 |
| 29 Feb 2024 | 93.00 | 93.00 | 90.00 | 92.95 | 92.95 | 691 |
| 28 Feb 2024 | 96.36 | 96.36 | 90.01 | 94.70 | 94.70 | 112 |
| 27 Feb 2024 | 95.89 | 98.29 | 94.01 | 94.01 | 94.01 | 118 |
| 26 Feb 2024 | 95.00 | 96.50 | 92.20 | 94.01 | 94.01 | 581 |
| 23 Feb 2024 | 91.26 | 97.69 | 91.26 | 92.27 | 92.27 | 263 |
| 22 Feb 2024 | 92.56 | 95.90 | 92.56 | 93.11 | 93.11 | 758 |
| 21 Feb 2024 | 102.70 | 102.74 | 94.11 | 95.52 | 95.52 | 559 |
| 20 Feb 2024 | 97.00 | 99.30 | 94.50 | 98.02 | 98.02 | 4,591 |
| 19 Feb 2024 | 92.51 | 100.00 | 92.51 | 97.00 | 97.00 | 824 |
| 16 Feb 2024 | 92.52 | 96.98 | 89.51 | 96.98 | 96.98 | 4,762 |
| 15 Feb 2024 | 91.00 | 95.00 | 90.00 | 92.52 | 92.52 | 1,383 |
| 14 Feb 2024 | 93.89 | 94.00 | 90.51 | 90.51 | 90.51 | 222 |
| 13 Feb 2024 | 90.26 | 95.00 | 90.26 | 92.70 | 92.70 | 1,123 |
| 12 Feb 2024 | 89.50 | 97.99 | 89.35 | 92.11 | 92.11 | 2,389 |
| 09 Feb 2024 | 94.00 | 96.99 | 94.00 | 94.05 | 94.05 | 82 |
| 08 Feb 2024 | 102.01 | 102.01 | 95.01 | 95.31 | 95.31 | 1,059 |
| 07 Feb 2024 | 100.00 | 100.00 | 97.04 | 97.16 | 97.16 | 2,416 |
| 06 Feb 2024 | 101.76 | 106.79 | 99.21 | 100.90 | 100.90 | 1,321 |
| 05 Feb 2024 | 101.96 | 101.96 | 96.90 | 101.76 | 101.76 | 3,390 |
| 02 Feb 2024 | 97.70 | 100.50 | 97.00 | 97.11 | 97.11 | 1,218 |
| 01 Feb 2024 | 94.90 | 95.74 | 88.55 | 95.74 | 95.74 | 959 |
| 31 Jan 2024 | 90.85 | 91.36 | 87.53 | 91.19 | 91.19 | 1,172 |
| 30 Jan 2024 | 86.50 | 89.89 | 85.23 | 87.01 | 87.01 | 2,095 |
| 29 Jan 2024 | 84.00 | 87.40 | 81.05 | 86.50 | 86.50 | 2,856 |
| 25 Jan 2024 | 81.50 | 83.97 | 81.50 | 83.96 | 83.96 | 247 |
| 24 Jan 2024 | 81.00 | 85.99 | 81.00 | 82.44 | 82.44 | 1,014 |
| 23 Jan 2024 | 85.74 | 85.74 | 82.03 | 82.03 | 82.03 | 11,341 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.