Digilogic Systems Limited (BOM:544684)
India
· Delayed Price · Currency is INR 99.77
+0.48 (0.48%)
At close: Apr 28, 2026
Digilogic Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 97.76 | 98.99 | 96.01 | 97.00 | 97.00 | -2.78% | 13,200 |
| Apr 28, 2026 | 96.60 | 100.00 | 96.00 | 99.77 | 99.77 | 0.48% | 51,600 |
| Apr 27, 2026 | 94.01 | 99.89 | 94.01 | 99.29 | 99.29 | 5.63% | 56,400 |
| Apr 24, 2026 | 95.01 | 96.99 | 93.99 | 94.00 | 94.00 | -1.00% | 26,400 |
| Apr 23, 2026 | 93.00 | 96.00 | 93.00 | 94.95 | 94.95 | -0.58% | 39,600 |
| Apr 22, 2026 | 95.99 | 97.90 | 95.00 | 95.50 | 95.50 | 0.53% | 14,400 |
| Apr 21, 2026 | 95.99 | 96.25 | 94.00 | 95.00 | 95.00 | -1.30% | 31,200 |
| Apr 20, 2026 | 94.49 | 96.25 | 93.01 | 96.25 | 96.25 | 1.42% | 21,600 |
| Apr 17, 2026 | 93.01 | 95.99 | 93.01 | 94.90 | 94.90 | -0.39% | 27,600 |
| Apr 16, 2026 | 97.50 | 97.79 | 93.50 | 95.27 | 95.27 | 0.55% | 31,200 |
| Apr 15, 2026 | 96.00 | 96.00 | 92.50 | 94.75 | 94.75 | 0.80% | 27,600 |
| Apr 13, 2026 | 92.89 | 95.00 | 92.01 | 94.00 | 94.00 | 1.18% | 15,600 |
| Apr 10, 2026 | 94.99 | 94.99 | 91.00 | 92.90 | 92.90 | 2.02% | 13,200 |
| Apr 9, 2026 | 93.00 | 93.00 | 90.10 | 91.06 | 91.06 | -2.69% | 25,200 |
| Apr 8, 2026 | 98.99 | 98.99 | 93.01 | 93.58 | 93.58 | 0.57% | 22,800 |
| Apr 7, 2026 | 92.00 | 97.50 | 92.00 | 93.05 | 93.05 | 1.14% | 31,200 |
| Apr 6, 2026 | 91.20 | 94.99 | 90.00 | 92.00 | 92.00 | 1.58% | 38,400 |
| Apr 2, 2026 | 86.57 | 91.20 | 86.50 | 90.57 | 90.57 | 4.10% | 18,000 |
| Apr 1, 2026 | 83.70 | 88.50 | 83.00 | 87.00 | 87.00 | 3.94% | 33,600 |
| Mar 30, 2026 | 84.01 | 85.00 | 80.01 | 83.70 | 83.70 | -2.56% | 44,400 |
| Mar 27, 2026 | 85.01 | 85.90 | 82.51 | 85.90 | 85.90 | -1.82% | 37,200 |
| Mar 25, 2026 | 87.49 | 87.50 | 85.10 | 87.49 | 87.49 | -0.02% | 42,000 |
| Mar 24, 2026 | 97.00 | 97.00 | 85.70 | 87.51 | 87.51 | 2.69% | 15,600 |
| Mar 23, 2026 | 87.99 | 87.99 | 85.10 | 85.22 | 85.22 | -3.16% | 20,400 |
| Mar 20, 2026 | 89.99 | 89.99 | 87.01 | 88.00 | 88.00 | -1.44% | 8,400 |
| Mar 19, 2026 | 89.99 | 89.99 | 86.40 | 89.29 | 89.29 | 2.51% | 21,600 |
| Mar 18, 2026 | 88.00 | 90.98 | 87.10 | 87.10 | 87.10 | 0.35% | 16,800 |
| Mar 17, 2026 | 88.99 | 91.00 | 85.00 | 86.80 | 86.80 | -1.64% | 33,600 |
| Mar 16, 2026 | 87.00 | 88.99 | 86.00 | 88.25 | 88.25 | -0.84% | 19,200 |
| Mar 13, 2026 | 93.00 | 93.00 | 88.00 | 89.00 | 89.00 | -4.30% | 22,800 |
| Mar 12, 2026 | 92.00 | 93.00 | 91.10 | 93.00 | 93.00 | -1.76% | 6,000 |
| Mar 11, 2026 | 88.90 | 97.00 | 88.11 | 94.67 | 94.67 | 6.18% | 69,600 |
| Mar 10, 2026 | 89.15 | 89.16 | 89.15 | 89.16 | 89.16 | 0.01% | 4,800 |
| Mar 9, 2026 | 89.11 | 89.80 | 85.50 | 89.15 | 89.15 | -0.72% | 14,400 |
| Mar 6, 2026 | 87.98 | 91.00 | 84.01 | 89.80 | 89.80 | 2.07% | 36,000 |
| Mar 5, 2026 | 88.00 | 88.00 | 86.01 | 87.98 | 87.98 | -1.10% | 24,000 |
| Mar 4, 2026 | 82.05 | 90.00 | 80.00 | 88.96 | 88.96 | -2.21% | 76,800 |
| Mar 2, 2026 | 91.00 | 91.00 | 88.10 | 90.97 | 90.97 | -0.58% | 31,200 |
| Feb 27, 2026 | 90.00 | 91.99 | 86.06 | 91.50 | 91.50 | 1.35% | 26,400 |
| Feb 26, 2026 | 90.61 | 91.00 | 90.00 | 90.28 | 90.28 | -0.36% | 8,400 |
| Feb 25, 2026 | 90.55 | 92.00 | 89.30 | 90.61 | 90.61 | 2.94% | 26,400 |
| Feb 24, 2026 | 91.60 | 91.60 | 88.01 | 88.02 | 88.02 | -3.91% | 12,000 |
| Feb 23, 2026 | 96.00 | 96.00 | 90.60 | 91.60 | 91.60 | -4.58% | 16,800 |
| Feb 20, 2026 | 96.00 | 96.00 | 93.50 | 96.00 | 96.00 | 2.67% | 36,000 |
| Feb 19, 2026 | 92.00 | 95.00 | 92.00 | 93.50 | 93.50 | 2.69% | 14,400 |
| Feb 18, 2026 | 94.00 | 94.00 | 90.00 | 91.05 | 91.05 | -4.02% | 27,600 |
| Feb 17, 2026 | 95.50 | 97.00 | 94.00 | 94.86 | 94.86 | -1.42% | 26,400 |
| Feb 16, 2026 | 94.10 | 98.00 | 92.00 | 96.23 | 96.23 | -1.07% | 45,600 |
| Feb 13, 2026 | 90.45 | 101.00 | 88.00 | 97.27 | 97.27 | 10.23% | 122,400 |
| Feb 12, 2026 | 83.60 | 89.00 | 83.51 | 88.24 | 88.24 | -0.60% | 61,200 |
| Feb 11, 2026 | 91.05 | 92.50 | 88.00 | 88.77 | 88.77 | -2.47% | 54,000 |
| Feb 10, 2026 | 98.04 | 98.04 | 87.01 | 91.02 | 91.02 | -7.16% | 154,800 |
| Feb 9, 2026 | 98.10 | 105.00 | 95.43 | 98.04 | 98.04 | -2.39% | 85,200 |
| Feb 6, 2026 | 98.50 | 107.00 | 97.36 | 100.44 | 100.44 | -1.99% | 164,400 |
| Feb 5, 2026 | 102.51 | 102.51 | 93.30 | 102.48 | 102.48 | 4.97% | 412,800 |
| Feb 4, 2026 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | 4.99% | 18,000 |
| Feb 3, 2026 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | 4.99% | 13,200 |
| Feb 2, 2026 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | 4.99% | 25,200 |
| Feb 1, 2026 | 80.45 | 84.36 | 80.45 | 84.36 | 84.36 | 4.99% | 160,800 |
| Jan 30, 2026 | 72.95 | 80.55 | 72.95 | 80.35 | 80.35 | 4.69% | 398,400 |
| Jan 29, 2026 | 75.10 | 83.00 | 75.10 | 76.75 | 76.75 | -2.91% | 1,068,000 |