Digjam Limited (NSE:DIGJAMLMTD)
India
· Delayed Price · Currency is INR 45.95
-0.78 (-1.67%)
Apr 29, 2026, 3:27 PM IST
Digjam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.59 | 47.40 | 45.11 | 45.95 | 45.95 | -1.67% | 13,590 |
| Apr 28, 2026 | 48.98 | 48.98 | 46.52 | 46.73 | 46.73 | -2.40% | 17,266 |
| Apr 27, 2026 | 50.90 | 50.90 | 47.15 | 47.88 | 47.88 | -1.76% | 33,524 |
| Apr 24, 2026 | 53.36 | 54.50 | 48.00 | 48.74 | 48.74 | -9.59% | 87,764 |
| Apr 23, 2026 | 47.35 | 56.80 | 47.20 | 53.91 | 53.91 | 13.88% | 199,593 |
| Apr 22, 2026 | 46.75 | 49.72 | 46.71 | 47.34 | 47.34 | -0.73% | 6,251 |
| Apr 21, 2026 | 48.00 | 48.50 | 47.05 | 47.69 | 47.69 | 0.17% | 1,523 |
| Apr 20, 2026 | 50.98 | 50.98 | 47.04 | 47.61 | 47.61 | 0.44% | 1,586 |
| Apr 17, 2026 | 49.82 | 50.50 | 46.71 | 47.40 | 47.40 | -4.84% | 14,987 |
| Apr 16, 2026 | 49.99 | 50.00 | 48.00 | 49.81 | 49.81 | 2.91% | 7,058 |
| Apr 15, 2026 | 47.90 | 49.50 | 46.00 | 48.40 | 48.40 | 7.51% | 8,998 |
| Apr 13, 2026 | 47.89 | 47.89 | 44.10 | 45.02 | 45.02 | -0.71% | 3,413 |
| Apr 10, 2026 | 48.05 | 48.05 | 44.00 | 45.34 | 45.34 | -0.37% | 9,989 |
| Apr 9, 2026 | 45.80 | 47.34 | 45.23 | 45.51 | 45.51 | 0.62% | 665 |
| Apr 8, 2026 | 43.43 | 48.20 | 43.42 | 45.23 | 45.23 | 7.23% | 26,149 |
| Apr 7, 2026 | 42.94 | 42.95 | 40.27 | 42.18 | 42.18 | 0.96% | 5,011 |
| Apr 6, 2026 | 39.55 | 42.94 | 39.54 | 41.78 | 41.78 | 5.99% | 3,102 |
| Apr 2, 2026 | 39.01 | 40.01 | 36.64 | 39.42 | 39.42 | 3.09% | 5,401 |
| Apr 1, 2026 | 39.00 | 39.95 | 38.21 | 38.24 | 38.24 | 0.31% | 3,849 |
| Mar 30, 2026 | 39.98 | 39.98 | 36.82 | 38.12 | 38.12 | 2.50% | 3,168 |
| Mar 27, 2026 | 42.00 | 42.00 | 36.22 | 37.19 | 37.19 | -7.35% | 11,112 |
| Mar 25, 2026 | 41.00 | 41.47 | 38.01 | 40.14 | 40.14 | 2.11% | 16,237 |
| Mar 24, 2026 | 36.03 | 40.04 | 36.03 | 39.31 | 39.31 | 0.90% | 1,865 |
| Mar 23, 2026 | 38.44 | 39.71 | 38.05 | 38.96 | 38.96 | 0.85% | 5,569 |
| Mar 20, 2026 | 40.96 | 40.96 | 38.50 | 38.63 | 38.63 | 1.66% | 5,801 |
| Mar 19, 2026 | 39.70 | 40.97 | 37.74 | 38.00 | 38.00 | -4.28% | 18,187 |
| Mar 18, 2026 | 40.61 | 41.00 | 39.06 | 39.70 | 39.70 | -0.15% | 11,911 |
| Mar 17, 2026 | 39.30 | 41.87 | 38.44 | 39.76 | 39.76 | -0.55% | 6,825 |
| Mar 16, 2026 | 41.00 | 41.49 | 39.22 | 39.98 | 39.98 | -3.52% | 1,791 |
| Mar 13, 2026 | 41.50 | 43.50 | 39.08 | 41.44 | 41.44 | 2.32% | 7,085 |
| Mar 12, 2026 | 41.63 | 42.00 | 38.04 | 40.50 | 40.50 | 0.55% | 14,782 |
| Mar 11, 2026 | 41.92 | 41.93 | 40.20 | 40.28 | 40.28 | -0.27% | 718 |
| Mar 10, 2026 | 40.00 | 43.00 | 38.62 | 40.39 | 40.39 | -0.57% | 5,991 |
| 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 |