Digikore Studios Limited (NSE:DIGIKORE)
India
· Delayed Price · Currency is INR 67.45
+0.45 (0.67%)
Apr 29, 2026, 3:29 PM IST
Digikore Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 67.00 | 67.90 | 66.90 | 67.45 | 67.45 | 0.67% | 4,800 |
| Apr 28, 2026 | 67.15 | 68.50 | 67.00 | 67.00 | 67.00 | -1.62% | 10,400 |
| Apr 27, 2026 | 68.20 | 69.90 | 67.65 | 68.10 | 68.10 | -0.95% | 21,600 |
| Apr 24, 2026 | 71.85 | 71.85 | 67.20 | 68.75 | 68.75 | -4.31% | 68,400 |
| Apr 23, 2026 | 72.00 | 75.30 | 69.55 | 71.85 | 71.85 | 3.23% | 134,400 |
| Apr 22, 2026 | 68.15 | 69.80 | 68.00 | 69.60 | 69.60 | 0.51% | 72,000 |
| Apr 21, 2026 | 69.00 | 71.50 | 65.15 | 69.25 | 69.25 | 0.73% | 109,200 |
| Apr 20, 2026 | 70.15 | 71.00 | 68.50 | 68.75 | 68.75 | -2.00% | 19,200 |
| Apr 17, 2026 | 71.00 | 72.00 | 69.90 | 70.15 | 70.15 | -2.23% | 24,800 |
| Apr 16, 2026 | 70.55 | 71.95 | 68.00 | 71.75 | 71.75 | 1.92% | 160,000 |
| Apr 15, 2026 | 71.50 | 74.80 | 68.90 | 70.40 | 70.40 | - | 83,600 |
| Apr 13, 2026 | 68.40 | 71.20 | 68.40 | 70.40 | 70.40 | 0.50% | 22,000 |
| Apr 10, 2026 | 71.00 | 71.90 | 69.10 | 70.05 | 70.05 | -4.04% | 27,200 |
| Apr 9, 2026 | 70.00 | 73.00 | 68.00 | 73.00 | 73.00 | 1.96% | 64,800 |
| Apr 8, 2026 | 73.00 | 73.00 | 67.05 | 71.60 | 71.60 | 1.63% | 51,600 |
| Apr 7, 2026 | 69.50 | 71.80 | 68.00 | 70.45 | 70.45 | 0.36% | 32,000 |
| Apr 6, 2026 | 71.80 | 71.80 | 69.75 | 70.20 | 70.20 | 1.01% | 38,400 |
| Apr 2, 2026 | 73.95 | 73.95 | 68.00 | 69.50 | 69.50 | -1.28% | 73,200 |
| Apr 1, 2026 | 70.00 | 74.00 | 66.15 | 70.40 | 70.40 | 2.33% | 148,000 |
| Mar 30, 2026 | 68.70 | 85.00 | 67.70 | 68.80 | 68.80 | -5.69% | 216,800 |
| Mar 27, 2026 | 76.00 | 78.50 | 64.95 | 72.95 | 72.95 | -7.48% | 150,800 |
| Mar 25, 2026 | 77.00 | 80.85 | 70.50 | 78.85 | 78.85 | 2.20% | 193,600 |
| Mar 24, 2026 | 79.00 | 80.00 | 72.00 | 77.15 | 77.15 | 12.46% | 232,000 |
| Mar 23, 2026 | 75.50 | 75.55 | 67.35 | 68.60 | 68.60 | -9.26% | 50,400 |
| Mar 20, 2026 | 79.00 | 79.95 | 75.00 | 75.60 | 75.60 | -1.63% | 48,800 |
| Mar 19, 2026 | 82.50 | 82.50 | 76.00 | 76.85 | 76.85 | -2.66% | 71,200 |
| Mar 18, 2026 | 82.00 | 84.50 | 77.80 | 78.95 | 78.95 | -3.72% | 136,800 |
| Mar 17, 2026 | 86.45 | 90.00 | 78.30 | 82.00 | 82.00 | 0.80% | 205,600 |
| Mar 16, 2026 | 77.00 | 81.75 | 75.05 | 81.35 | 81.35 | 1.94% | 276,400 |
| Mar 13, 2026 | 79.60 | 82.50 | 77.00 | 79.80 | 79.80 | -0.13% | 156,000 |
| Mar 12, 2026 | 80.50 | 84.00 | 78.65 | 79.90 | 79.90 | -4.31% | 49,600 |
| Mar 11, 2026 | 92.00 | 92.00 | 78.25 | 83.50 | 83.50 | -5.01% | 67,600 |
| Mar 10, 2026 | 88.00 | 88.00 | 86.10 | 87.90 | 87.90 | 1.68% | 88,800 |
| Mar 9, 2026 | 90.00 | 90.00 | 83.00 | 86.45 | 86.45 | -2.15% | 112,800 |
| Mar 6, 2026 | 88.20 | 90.00 | 83.50 | 88.35 | 88.35 | 0.45% | 155,200 |
| Mar 5, 2026 | 84.00 | 90.50 | 81.20 | 87.95 | 87.95 | 7.98% | 138,800 |
| Mar 4, 2026 | 80.20 | 82.80 | 78.00 | 81.45 | 81.45 | -0.85% | 94,400 |
| Mar 2, 2026 | 82.90 | 82.90 | 78.65 | 82.15 | 82.15 | -3.97% | 89,600 |
| Feb 27, 2026 | 87.60 | 87.70 | 79.80 | 85.55 | 85.55 | 1.24% | 107,200 |
| Feb 26, 2026 | 78.95 | 85.00 | 78.00 | 84.50 | 84.50 | 7.03% | 172,800 |
| Feb 25, 2026 | 79.15 | 81.80 | 78.00 | 78.95 | 78.95 | -3.84% | 79,200 |
| Feb 24, 2026 | 80.80 | 83.80 | 77.25 | 82.10 | 82.10 | -1.08% | 62,000 |
| Feb 23, 2026 | 83.85 | 84.50 | 76.00 | 83.00 | 83.00 | -1.48% | 146,400 |
| Feb 20, 2026 | 78.00 | 85.00 | 77.00 | 84.25 | 84.25 | 4.27% | 38,000 |
| Feb 19, 2026 | 78.90 | 81.90 | 77.80 | 80.80 | 80.80 | 2.15% | 10,800 |
| Feb 18, 2026 | 74.05 | 80.25 | 72.90 | 79.10 | 79.10 | 1.15% | 37,600 |
| Feb 17, 2026 | 71.35 | 80.25 | 71.35 | 78.20 | 78.20 | 1.69% | 100,800 |
| Feb 16, 2026 | 75.85 | 77.50 | 73.00 | 76.90 | 76.90 | 1.38% | 70,800 |
| Feb 13, 2026 | 75.80 | 77.00 | 73.05 | 75.85 | 75.85 | 0.07% | 12,000 |
| Feb 12, 2026 | 74.00 | 77.00 | 74.00 | 75.80 | 75.80 | -1.30% | 18,000 |
| Feb 11, 2026 | 75.00 | 77.80 | 72.50 | 76.80 | 76.80 | 3.85% | 46,800 |
| Feb 10, 2026 | 66.50 | 75.65 | 66.00 | 73.95 | 73.95 | 8.99% | 98,000 |
| Feb 9, 2026 | 63.95 | 69.80 | 61.50 | 67.85 | 67.85 | 11.60% | 116,000 |
| Feb 6, 2026 | 61.60 | 63.95 | 60.00 | 60.80 | 60.80 | -4.25% | 6,000 |
| Feb 5, 2026 | 64.45 | 64.50 | 63.50 | 63.50 | 63.50 | -2.01% | 1,200 |
| Feb 4, 2026 | 64.90 | 65.00 | 63.00 | 64.80 | 64.80 | 1.89% | 14,800 |
| Feb 3, 2026 | 64.00 | 65.00 | 57.10 | 63.60 | 63.60 | -1.85% | 38,000 |
| Feb 2, 2026 | 62.50 | 72.00 | 62.50 | 64.80 | 64.80 | 2.13% | 25,200 |
| Feb 1, 2026 | 61.05 | 63.50 | 60.20 | 63.45 | 63.45 | 1.93% | 12,000 |
| Jan 30, 2026 | 62.95 | 63.00 | 61.70 | 62.25 | 62.25 | -3.41% | 6,000 |
| Jan 29, 2026 | 68.00 | 68.00 | 62.60 | 64.45 | 64.45 | 0.16% | 21,200 |
| Jan 28, 2026 | 65.00 | 65.00 | 63.00 | 64.35 | 64.35 | 4.98% | 24,400 |
| Jan 27, 2026 | 63.70 | 63.70 | 61.25 | 61.30 | 61.30 | -3.77% | 4,800 |
| Jan 23, 2026 | 63.00 | 66.00 | 62.00 | 63.70 | 63.70 | -1.92% | 38,800 |
| Jan 22, 2026 | 68.80 | 68.80 | 64.95 | 64.95 | 64.95 | 0.46% | 5,600 |
| Jan 21, 2026 | 64.20 | 65.70 | 62.65 | 64.65 | 64.65 | 0.23% | 14,400 |
| Jan 20, 2026 | 66.25 | 68.00 | 64.35 | 64.50 | 64.50 | -2.64% | 4,800 |
| Jan 19, 2026 | 72.95 | 72.95 | 65.70 | 66.25 | 66.25 | -0.90% | 3,600 |
| Jan 16, 2026 | 71.00 | 71.00 | 66.30 | 66.85 | 66.85 | -2.27% | 7,600 |
| Jan 14, 2026 | 70.00 | 70.00 | 68.00 | 68.40 | 68.40 | -4.87% | 7,200 |
| Jan 13, 2026 | 69.00 | 71.90 | 64.00 | 71.90 | 71.90 | 5.58% | 14,800 |
| Jan 12, 2026 | 70.45 | 72.00 | 67.00 | 68.10 | 68.10 | -3.34% | 22,800 |
| Jan 9, 2026 | 71.20 | 73.50 | 70.00 | 70.45 | 70.45 | -3.89% | 7,600 |
| Jan 8, 2026 | 75.90 | 76.00 | 73.30 | 73.30 | 73.30 | -0.07% | 4,400 |
| Jan 7, 2026 | 74.00 | 75.80 | 73.10 | 73.35 | 73.35 | -0.41% | 12,400 |
| Jan 6, 2026 | 73.55 | 79.55 | 72.80 | 73.65 | 73.65 | 0.14% | 28,000 |
| Jan 5, 2026 | 73.75 | 73.75 | 72.55 | 73.55 | 73.55 | -0.88% | 7,200 |
| Jan 2, 2026 | 70.80 | 74.50 | 70.80 | 74.20 | 74.20 | 2.70% | 26,000 |
| Jan 1, 2026 | 71.70 | 74.50 | 71.30 | 72.25 | 72.25 | 0.35% | 3,600 |
| Dec 31, 2025 | 74.60 | 74.60 | 71.10 | 72.00 | 72.00 | -0.07% | 4,000 |
| Dec 30, 2025 | 71.00 | 74.65 | 71.00 | 72.05 | 72.05 | -2.04% | 4,800 |
| Dec 29, 2025 | 75.00 | 76.15 | 73.55 | 73.55 | 73.55 | 0.62% | 4,400 |
| Dec 26, 2025 | 70.20 | 74.50 | 70.00 | 73.10 | 73.10 | 1.81% | 5,200 |
| Dec 24, 2025 | 79.65 | 79.65 | 71.00 | 71.80 | 71.80 | -2.97% | 15,600 |
| Dec 23, 2025 | 74.25 | 74.90 | 72.60 | 74.00 | 74.00 | -0.34% | 15,600 |
| Dec 22, 2025 | 78.00 | 78.75 | 73.65 | 74.25 | 74.25 | -5.29% | 25,200 |
| Dec 19, 2025 | 79.30 | 80.00 | 77.30 | 78.40 | 78.40 | -1.20% | 2,000 |
| Dec 18, 2025 | 76.50 | 80.20 | 76.50 | 79.35 | 79.35 | -1.24% | 10,800 |
| Dec 17, 2025 | 79.50 | 80.35 | 79.50 | 80.35 | 80.35 | 1.26% | 15,200 |
| Dec 16, 2025 | 76.10 | 83.00 | 74.85 | 79.35 | 79.35 | 3.73% | 19,200 |
| Dec 15, 2025 | 79.00 | 79.95 | 75.05 | 76.50 | 76.50 | -3.29% | 12,800 |
| Dec 12, 2025 | 79.00 | 82.00 | 74.50 | 79.10 | 79.10 | 0.13% | 27,600 |
| Dec 11, 2025 | 82.30 | 82.30 | 76.70 | 79.00 | 79.00 | -1.06% | 6,000 |
| Dec 10, 2025 | 83.50 | 83.50 | 77.00 | 79.85 | 79.85 | -0.56% | 10,800 |
| Dec 9, 2025 | 79.00 | 80.80 | 77.10 | 80.30 | 80.30 | 6.29% | 14,400 |
| Dec 8, 2025 | 86.80 | 86.80 | 72.00 | 75.55 | 75.55 | -3.94% | 11,600 |
| Dec 5, 2025 | 81.25 | 82.55 | 77.90 | 78.65 | 78.65 | -3.20% | 11,200 |
| Dec 4, 2025 | 83.95 | 83.95 | 80.50 | 81.25 | 81.25 | 0.87% | 19,200 |
| Dec 3, 2025 | 85.35 | 85.35 | 78.00 | 80.55 | 80.55 | -2.07% | 19,600 |
| Dec 2, 2025 | 88.50 | 88.50 | 79.00 | 82.25 | 82.25 | 11.53% | 86,800 |