Skip to main content
Digitide Solutions Limited (NSE:DIGITIDE)
India flag India · Delayed Price · Currency is INR
98.77
+3.58 (3.76%)
At close: Apr 29, 2026

Digitide Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202695.1999.8494.0598.7798.773.76%680,777
Apr 28, 202694.8898.5394.0195.1995.190.33%508,491
Apr 27, 202694.0095.6593.1094.8894.882.15%231,826
Apr 24, 202692.0094.4090.0792.8892.881.28%214,295
Apr 23, 202695.0096.9091.1191.7191.71-3.83%295,919
Apr 22, 202691.3595.9590.3095.3695.364.39%369,374
Apr 21, 202694.8295.0891.0291.3591.35-3.65%289,173
Apr 20, 202697.8098.3593.7094.8194.81-2.54%363,876
Apr 17, 202698.0899.6096.8097.2897.28-0.02%388,618
Apr 16, 202693.55101.5093.0097.3097.304.89%1,641,740
Apr 15, 202690.2695.0090.2692.7692.764.06%540,175
Apr 13, 202688.2592.6888.2589.1489.14-3.16%291,833
Apr 10, 202688.0194.5488.0192.0592.053.86%544,948
Apr 9, 202689.8291.6687.7288.6388.63-1.31%347,736
Apr 8, 202691.6091.9086.0089.8189.812.39%1,095,704
Apr 7, 202681.9996.0079.7287.7187.717.80%5,884,119
Apr 6, 202677.6083.3475.6181.3681.365.59%741,726
Apr 2, 202676.9078.9874.0077.0577.05-0.12%465,261
Apr 1, 202677.6479.5076.6077.1477.142.54%430,033
Mar 30, 202676.9678.7073.5075.2375.23-2.21%726,404
Mar 27, 202681.0782.4076.1276.9376.93-6.30%1,145,475
Mar 25, 202674.2586.0074.2582.1082.1010.17%2,712,030
Mar 24, 202674.5076.9471.0574.5274.522.05%784,546
Mar 23, 202672.1076.9869.9073.0273.020.22%1,548,560
Mar 20, 202675.0175.2072.0572.8672.86-1.41%664,048
Mar 19, 202677.0077.0073.7073.9073.90-4.25%343,240
Mar 18, 202675.4581.1575.1877.1877.182.23%868,164
Mar 17, 202678.7078.7075.1175.5075.50-2.63%362,973
Mar 16, 202681.9881.9877.0077.5477.54-5.35%408,606
Mar 13, 202685.7586.2081.7581.9281.92-5.52%334,148
Mar 12, 202687.6089.5185.7486.7186.71-1.53%253,468
Mar 11, 202690.0993.4787.0088.0688.06-2.25%405,558
Mar 10, 202685.0092.3284.3690.0990.096.49%443,967
Mar 9, 202685.0085.0981.9584.6084.60-2.70%166,238
Mar 6, 202686.2089.0085.3186.9586.951.41%422,369
Mar 5, 202688.6490.1984.4185.7485.74-3.72%298,125
Mar 4, 202690.4092.3388.2089.0589.05-3.55%469,119
Mar 2, 202695.0096.4991.5092.3392.33-5.95%282,505
Feb 27, 202697.58101.6994.8298.1798.170.60%251,819
Feb 26, 202694.6098.6894.4997.5897.583.15%275,244
Feb 25, 202698.0799.9194.3994.6094.60-3.48%214,817
Feb 24, 2026102.00102.4797.4098.0198.01-5.17%273,412
Feb 23, 2026105.70107.0099.80103.35103.35-1.99%356,389
Feb 20, 2026108.11108.16105.06105.45105.45-1.90%110,176
Feb 19, 2026110.00111.27106.50107.49107.49-2.20%115,847
Feb 18, 2026109.99111.19106.74109.91109.910.50%170,056
Feb 17, 2026107.00111.11105.63109.36109.362.53%218,092
Feb 16, 2026108.40109.00105.62106.66106.66-2.00%281,929
Feb 13, 2026111.51112.85108.11108.84108.84-3.72%240,623
Feb 12, 2026118.00118.00111.50113.05113.05-2.14%166,430
Feb 11, 2026118.98118.98114.21115.52115.52-2.70%111,016
Feb 10, 2026114.63121.20114.11118.72118.724.73%314,374
Feb 9, 2026112.51116.00112.07113.36113.360.76%169,913
Feb 6, 2026111.70114.98110.89112.51112.511.11%319,304
Feb 5, 2026115.00116.00110.25111.28111.28-3.53%200,987
Feb 4, 2026120.29120.29113.16115.35115.35-3.42%391,808
Feb 3, 2026124.97126.30118.50119.43119.43-3.67%396,097
Feb 2, 2026118.40125.00115.00123.98123.984.71%553,763
Feb 1, 2026113.00120.11112.00118.40118.403.22%402,795
Jan 30, 2026110.00117.00105.25114.71114.712.54%646,101
Jan 29, 2026113.30113.49107.33111.87111.87-1.33%456,595
Jan 28, 2026106.98114.00106.98113.38113.385.99%226,763
Jan 27, 2026110.40112.86105.70106.97106.97-2.63%202,753
Jan 23, 2026113.98115.72108.25109.86109.86-2.09%265,612
Jan 22, 2026115.10118.29111.56112.21112.21-2.80%206,405
Jan 21, 2026115.88116.55110.01115.44115.44-0.41%173,297
Jan 20, 2026120.00120.69115.50115.91115.91-2.71%131,741
Jan 19, 2026120.25120.80117.20119.14119.14-0.89%120,117
Jan 16, 2026125.00126.18119.26120.21120.21-2.77%194,957
Jan 14, 2026121.40125.09121.40123.63123.630.44%127,524
Jan 13, 2026120.00126.66119.23123.09123.092.60%503,996
Jan 12, 2026122.50122.50117.93119.97119.97-1.91%211,506
Jan 9, 2026128.00128.46121.75122.31122.31-4.03%196,601
Jan 8, 2026133.80135.37126.72127.44127.44-4.75%230,893
Jan 7, 2026129.99135.05128.00133.80133.804.47%210,022
Jan 6, 2026130.23130.23127.40128.07128.07-1.17%205,018
Jan 5, 2026134.15135.00129.00129.58129.58-2.94%210,451
Jan 2, 2026131.00134.01129.46133.50133.502.24%185,410
Jan 1, 2026132.29133.15128.28130.58130.58-1.15%168,115
Dec 31, 2025130.38134.25129.96132.10132.102.08%159,956
Dec 30, 2025134.92134.92129.00129.41129.41-3.32%253,866
Dec 29, 2025137.18139.34131.22133.85133.85-1.93%199,093
Dec 26, 2025139.81140.23136.11136.49136.49-1.89%113,581
Dec 24, 2025135.40146.50135.40139.12139.123.47%608,548
Dec 23, 2025136.00138.05131.95134.45134.45-2.17%271,173
Dec 22, 2025135.12139.36133.64137.43137.432.52%167,295
Dec 19, 2025135.24137.50132.49134.05134.05-0.38%303,206
Dec 18, 2025134.38137.80131.96134.56134.560.13%171,246
Dec 17, 2025137.75138.34133.00134.38134.38-2.86%146,895
Dec 16, 2025141.50141.50137.25138.34138.34-2.58%84,418
Dec 15, 2025139.00142.54138.29142.01142.011.52%128,598
Dec 12, 2025140.00141.02138.00139.89139.890.72%117,165
Dec 11, 2025139.00140.40135.58138.89138.89-0.87%165,073
Dec 10, 2025133.00140.80132.00140.11140.114.79%341,741
Dec 9, 2025130.10135.00126.10133.70133.703.28%352,702
Dec 8, 2025130.00131.78126.00129.46129.46-0.97%234,343
Dec 5, 2025132.92134.89129.40130.73130.73-1.15%185,952
Dec 4, 2025135.10139.63131.58132.25132.25-3.02%277,463
Dec 3, 2025136.50140.97134.99136.37136.370.26%207,508
Dec 2, 2025137.90137.90135.05136.02136.02-1.41%103,337