Digjam Limited (NSE:DIGJAMLMTD)
India
· Delayed Price · Currency is INR 40.80
+0.18 (0.44%)
Mar 10, 2026, 9:37 AM IST
Digjam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.62 | 45.11 | 38.05 | 40.62 | 40.62 | -2.40% | 3,178 |
| Mar 6, 2026 | 44.76 | 44.78 | 40.00 | 41.62 | 41.62 | -2.78% | 14,488 |
| Mar 5, 2026 | 44.10 | 47.25 | 42.00 | 42.81 | 42.81 | -2.93% | 3,573 |
| Mar 4, 2026 | 46.99 | 46.99 | 42.03 | 44.10 | 44.10 | -3.75% | 9,191 |
| Mar 2, 2026 | 49.34 | 49.34 | 45.51 | 45.82 | 45.82 | -3.48% | 4,958 |
| Feb 27, 2026 | 51.00 | 51.00 | 45.07 | 47.47 | 47.47 | 1.06% | 2,092 |
| Feb 26, 2026 | 48.89 | 48.89 | 45.01 | 46.97 | 46.97 | 0.88% | 5,609 |
| Feb 25, 2026 | 44.89 | 48.00 | 42.61 | 46.56 | 46.56 | 3.58% | 4,740 |
| Feb 24, 2026 | 44.80 | 45.50 | 43.51 | 44.95 | 44.95 | 0.36% | 3,002 |
| Feb 23, 2026 | 42.13 | 46.50 | 42.13 | 44.79 | 44.79 | 1.31% | 5,971 |
| Feb 20, 2026 | 48.95 | 48.95 | 43.00 | 44.21 | 44.21 | -1.40% | 5,668 |
| Feb 19, 2026 | 48.49 | 48.49 | 44.12 | 44.84 | 44.84 | -3.63% | 12,167 |
| Feb 18, 2026 | 49.99 | 49.99 | 46.11 | 46.53 | 46.53 | -0.98% | 10,316 |
| Feb 17, 2026 | 50.34 | 50.44 | 46.14 | 46.99 | 46.99 | -1.98% | 14,634 |
| Feb 16, 2026 | 48.51 | 49.48 | 47.30 | 47.94 | 47.94 | -3.62% | 10,045 |
| Feb 13, 2026 | 50.99 | 51.40 | 47.01 | 49.74 | 49.74 | -1.01% | 3,850 |
| Feb 12, 2026 | 49.80 | 51.90 | 49.10 | 50.25 | 50.25 | 0.88% | 8,784 |
| Feb 11, 2026 | 51.12 | 51.12 | 49.00 | 49.81 | 49.81 | -0.62% | 1,894 |
| Feb 10, 2026 | 48.80 | 52.77 | 47.18 | 50.12 | 50.12 | 0.78% | 30,552 |
| Feb 9, 2026 | 50.10 | 53.00 | 46.56 | 49.73 | 49.73 | -0.22% | 29,917 |
| Feb 6, 2026 | 48.52 | 52.00 | 48.52 | 49.84 | 49.84 | -2.88% | 11,654 |
| Feb 5, 2026 | 51.38 | 51.99 | 50.00 | 51.32 | 51.32 | 3.91% | 1,780 |
| Feb 4, 2026 | 50.99 | 50.99 | 47.80 | 49.39 | 49.39 | -1.71% | 5,142 |
| Feb 3, 2026 | 51.75 | 52.00 | 49.20 | 50.25 | 50.25 | 1.17% | 7,024 |
| Feb 2, 2026 | 52.48 | 53.00 | 49.50 | 49.67 | 49.67 | -1.62% | 12,656 |
| Feb 1, 2026 | 50.60 | 50.60 | 47.50 | 50.49 | 50.49 | 4.71% | 1,320 |
| Jan 30, 2026 | 48.53 | 48.99 | 47.00 | 48.22 | 48.22 | -0.56% | 1,071 |
| Jan 29, 2026 | 48.40 | 48.91 | 47.40 | 48.49 | 48.49 | -1.94% | 5,284 |
| Jan 28, 2026 | 49.00 | 49.98 | 48.16 | 49.45 | 49.45 | 1.83% | 2,908 |
| Jan 27, 2026 | 50.14 | 51.16 | 48.05 | 48.56 | 48.56 | -3.15% | 3,000 |
| Jan 23, 2026 | 48.25 | 52.64 | 48.25 | 50.14 | 50.14 | -0.58% | 504 |
| Jan 22, 2026 | 50.32 | 52.09 | 50.32 | 50.43 | 50.43 | -4.16% | 2,384 |
| Jan 21, 2026 | 53.85 | 53.85 | 51.00 | 52.62 | 52.62 | -0.66% | 2,707 |
| Jan 20, 2026 | 53.11 | 54.30 | 52.00 | 52.97 | 52.97 | -3.20% | 4,550 |
| Jan 19, 2026 | 52.78 | 55.41 | 50.51 | 54.72 | 54.72 | 3.68% | 21,061 |
| Jan 16, 2026 | 50.55 | 53.07 | 49.11 | 52.78 | 52.78 | 4.41% | 8,128 |
| Jan 14, 2026 | 50.50 | 51.98 | 50.01 | 50.55 | 50.55 | 1.26% | 764 |
| Jan 13, 2026 | 48.88 | 50.50 | 47.50 | 49.92 | 49.92 | 1.88% | 3,002 |
| Jan 12, 2026 | 48.87 | 50.39 | 48.87 | 49.00 | 49.00 | 0.25% | 1,058 |
| Jan 9, 2026 | 49.31 | 51.00 | 48.15 | 48.88 | 48.88 | -3.46% | 6,038 |
| Jan 8, 2026 | 51.80 | 51.80 | 50.50 | 50.63 | 50.63 | -3.04% | 5,862 |
| Jan 7, 2026 | 55.00 | 55.00 | 52.06 | 52.22 | 52.22 | -3.53% | 5,924 |
| Jan 6, 2026 | 54.83 | 55.84 | 53.25 | 54.13 | 54.13 | -1.28% | 5,268 |
| Jan 5, 2026 | 57.36 | 57.36 | 54.16 | 54.83 | 54.83 | -0.92% | 14,475 |
| Jan 2, 2026 | 54.81 | 55.34 | 52.50 | 55.34 | 55.34 | 4.99% | 28,314 |
| Jan 1, 2026 | 49.01 | 52.71 | 49.01 | 52.71 | 52.71 | 5.00% | 10,245 |
| Dec 31, 2025 | 50.00 | 50.95 | 48.01 | 50.20 | 50.20 | 2.16% | 6,921 |
| Dec 30, 2025 | 48.01 | 50.60 | 47.73 | 49.14 | 49.14 | 0.06% | 3,981 |
| Dec 29, 2025 | 49.50 | 50.50 | 48.44 | 49.11 | 49.11 | -3.67% | 9,995 |
| Dec 26, 2025 | 52.50 | 52.50 | 50.32 | 50.98 | 50.98 | -0.22% | 2,165 |
| Dec 24, 2025 | 51.01 | 51.90 | 50.20 | 51.09 | 51.09 | 1.27% | 4,274 |
| Dec 23, 2025 | 50.05 | 52.99 | 50.00 | 50.45 | 50.45 | -0.96% | 3,969 |
| Dec 22, 2025 | 51.54 | 53.99 | 50.00 | 50.94 | 50.94 | -1.16% | 19,333 |
| Dec 19, 2025 | 50.07 | 51.54 | 47.01 | 51.54 | 51.54 | 4.99% | 13,494 |
| Dec 18, 2025 | 52.99 | 52.99 | 49.00 | 49.09 | 49.09 | -4.61% | 4,049 |
| Dec 17, 2025 | 52.50 | 52.80 | 51.01 | 51.46 | 51.46 | -1.34% | 4,812 |
| Dec 16, 2025 | 53.60 | 53.60 | 51.18 | 52.16 | 52.16 | 2.17% | 51,620 |
| Dec 15, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 5.00% | 2,308 |
| Dec 12, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 4.99% | 1,009 |
| Dec 11, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 4.99% | 265 |
| Dec 10, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 5.00% | 402 |
| Dec 9, 2025 | 42.00 | 42.01 | 42.00 | 42.01 | 42.01 | 5.00% | 903 |
| Dec 8, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - | 1,113 |
| Dec 1, 2025 | 40.00 | 40.52 | 39.52 | 40.01 | 40.01 | -3.61% | 5,338 |
| Nov 24, 2025 | 40.80 | 42.95 | 40.80 | 41.51 | 41.51 | -3.35% | 7,104 |
| Nov 17, 2025 | 41.10 | 43.14 | 41.00 | 42.95 | 42.95 | -0.49% | 1,016 |
| Nov 10, 2025 | 44.50 | 44.50 | 42.27 | 43.16 | 43.16 | -3.01% | 36,221 |
| Nov 3, 2025 | 45.00 | 46.49 | 44.50 | 44.50 | 44.50 | -5.02% | 8,591 |
| Oct 27, 2025 | 48.51 | 48.51 | 46.85 | 46.85 | 46.85 | -5.01% | 3,475 |
| Oct 20, 2025 | 49.32 | 50.50 | 49.32 | 49.32 | 49.32 | -5.01% | 14,537 |
| Oct 15, 2025 | 52.75 | 53.99 | 51.75 | 51.92 | 51.92 | -1.57% | 1,878 |
| Oct 14, 2025 | 52.56 | 53.49 | 52.10 | 52.75 | 52.75 | -2.98% | 6,078 |
| Oct 13, 2025 | 54.01 | 55.20 | 53.09 | 54.37 | 54.37 | -2.72% | 5,535 |
| Oct 10, 2025 | 55.60 | 57.74 | 55.60 | 55.89 | 55.89 | -0.66% | 1,311 |
| Oct 9, 2025 | 56.99 | 56.99 | 54.60 | 56.26 | 56.26 | 1.63% | 1,243 |
| Oct 8, 2025 | 54.78 | 55.65 | 54.01 | 55.36 | 55.36 | 2.52% | 4,338 |
| Oct 7, 2025 | 55.05 | 56.60 | 54.00 | 54.00 | 54.00 | -4.75% | 7,019 |
| Oct 6, 2025 | 56.90 | 56.93 | 55.05 | 56.69 | 56.69 | -0.44% | 2,213 |
| Oct 3, 2025 | 56.01 | 57.89 | 56.00 | 56.94 | 56.94 | 0.78% | 1,096 |
| Oct 1, 2025 | 56.72 | 56.72 | 54.00 | 56.50 | 56.50 | 2.69% | 1,008 |
| Sep 30, 2025 | 56.00 | 56.85 | 55.02 | 55.02 | 55.02 | -2.38% | 1,766 |
| Sep 29, 2025 | 57.25 | 58.00 | 55.60 | 56.36 | 56.36 | -1.55% | 1,593 |
| Sep 26, 2025 | 57.50 | 57.80 | 56.01 | 57.25 | 57.25 | 1.76% | 8,422 |
| Sep 25, 2025 | 57.99 | 57.99 | 55.80 | 56.26 | 56.26 | -0.65% | 621 |
| Sep 24, 2025 | 58.65 | 58.65 | 56.51 | 56.63 | 56.63 | -3.43% | 2,152 |
| Sep 23, 2025 | 57.00 | 59.70 | 55.60 | 58.64 | 58.64 | 3.09% | 8,455 |
| Sep 22, 2025 | 56.00 | 56.89 | 55.25 | 56.88 | 56.88 | -0.18% | 1,693 |
| Sep 19, 2025 | 56.48 | 57.20 | 55.50 | 56.98 | 56.98 | 1.57% | 2,376 |
| Sep 18, 2025 | 55.11 | 56.90 | 55.11 | 56.10 | 56.10 | -0.02% | 997 |
| Sep 17, 2025 | 57.00 | 57.00 | 55.71 | 56.11 | 56.11 | -1.56% | 3,339 |
| Sep 16, 2025 | 58.20 | 58.21 | 55.50 | 57.00 | 57.00 | -1.06% | 5,631 |
| Sep 15, 2025 | 59.75 | 59.75 | 57.60 | 57.61 | 57.61 | -1.99% | 3,835 |
| Sep 12, 2025 | 56.73 | 59.31 | 55.55 | 58.78 | 58.78 | 4.05% | 9,827 |
| Sep 11, 2025 | 54.50 | 56.69 | 53.00 | 56.49 | 56.49 | 4.55% | 8,049 |
| Sep 10, 2025 | 55.25 | 55.59 | 54.00 | 54.03 | 54.03 | -2.68% | 3,785 |
| Sep 9, 2025 | 55.25 | 56.99 | 55.00 | 55.52 | 55.52 | -0.87% | 874 |