DUDigital Global Limited (NSE:DUGLOBAL)
India
· Delayed Price · Currency is INR 43.25
0.00 (0.00%)
Apr 27, 2026, 10:44 AM IST
DUDigital Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -4.95% | 5,000 |
| Apr 24, 2026 | 48.85 | 49.00 | 43.50 | 45.50 | 45.50 | -0.33% | 85,000 |
| Apr 23, 2026 | 42.50 | 45.65 | 42.50 | 45.65 | 45.65 | 10.00% | 112,500 |
| Apr 22, 2026 | 39.25 | 41.50 | 39.25 | 41.50 | 41.50 | 9.93% | 170,000 |
| Apr 20, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 2.03% | 252,500 |
| Apr 17, 2026 | 37.50 | 37.50 | 36.00 | 37.00 | 37.00 | 0.27% | 30,000 |
| Apr 15, 2026 | 34.50 | 36.90 | 34.50 | 36.90 | 36.90 | -0.27% | 10,000 |
| Apr 13, 2026 | 35.00 | 37.00 | 34.20 | 37.00 | 37.00 | -1.33% | 55,000 |
| Apr 10, 2026 | 39.00 | 39.00 | 36.50 | 37.50 | 37.50 | -3.60% | 22,500 |
| Apr 9, 2026 | 39.00 | 39.00 | 38.50 | 38.90 | 38.90 | 11.14% | 17,500 |
| Apr 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 10,000 |
| Apr 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 2,500 |
| Apr 6, 2026 | 32.80 | 34.00 | 32.80 | 34.00 | 34.00 | 13.33% | 25,000 |
| Apr 2, 2026 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | - | 7,500 |
| Apr 1, 2026 | 31.75 | 31.75 | 30.00 | 30.00 | 30.00 | 9.49% | 12,500 |
| Mar 30, 2026 | 28.25 | 28.55 | 26.70 | 27.40 | 27.40 | -8.67% | 40,000 |
| Mar 27, 2026 | 30.60 | 32.20 | 30.00 | 30.00 | 30.00 | -10.31% | 60,000 |
| Mar 25, 2026 | 33.50 | 34.00 | 32.00 | 33.45 | 33.45 | - | 22,500 |
| Mar 24, 2026 | 32.50 | 33.90 | 32.50 | 33.45 | 33.45 | -0.15% | 17,500 |
| Mar 23, 2026 | 35.60 | 35.60 | 32.55 | 33.50 | 33.50 | -9.34% | 22,500 |
| Mar 18, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - | 2,500 |
| Mar 17, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - | 2,500 |
| Mar 16, 2026 | 35.55 | 36.95 | 35.55 | 36.95 | 36.95 | 1.23% | 7,500 |
| Mar 13, 2026 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | -3.82% | 5,000 |
| Mar 11, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 2.15% | 10,000 |
| Mar 10, 2026 | 37.20 | 37.20 | 37.15 | 37.15 | 37.15 | -2.24% | 5,000 |
| Mar 9, 2026 | 39.30 | 39.30 | 38.00 | 38.00 | 38.00 | -12.04% | 37,500 |
| Mar 5, 2026 | 43.50 | 43.50 | 41.50 | 43.20 | 43.20 | 6.67% | 185,000 |
| Mar 4, 2026 | 38.50 | 40.50 | 38.50 | 40.50 | 40.50 | 1.50% | 12,500 |
| Mar 2, 2026 | 37.55 | 40.95 | 37.55 | 39.90 | 39.90 | -7.21% | 10,000 |
| Feb 27, 2026 | 44.90 | 44.90 | 42.05 | 43.00 | 43.00 | -2.27% | 12,500 |
| Feb 26, 2026 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 2.68% | 12,500 |
| Feb 25, 2026 | 37.75 | 44.25 | 37.75 | 42.85 | 42.85 | 7.66% | 80,000 |
| Feb 24, 2026 | 43.25 | 43.75 | 39.80 | 39.80 | 39.80 | -7.33% | 40,000 |
| Feb 23, 2026 | 42.50 | 43.15 | 42.00 | 42.95 | 42.95 | 5.01% | 755,000 |
| Feb 20, 2026 | 39.00 | 41.95 | 39.00 | 40.90 | 40.90 | 7.35% | 70,000 |
| Feb 19, 2026 | 36.00 | 39.00 | 33.60 | 38.10 | 38.10 | 8.86% | 35,000 |
| Feb 18, 2026 | 34.00 | 35.00 | 32.10 | 35.00 | 35.00 | 4.48% | 40,000 |
| Feb 17, 2026 | 33.00 | 34.40 | 33.00 | 33.50 | 33.50 | 1.52% | 10,000 |
| Feb 16, 2026 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 1.54% | 7,500 |
| Feb 13, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.40% | 17,500 |
| Feb 12, 2026 | 31.90 | 32.45 | 31.85 | 32.05 | 32.05 | 7.73% | 35,000 |
| Feb 11, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.17% | 62,500 |
| Feb 10, 2026 | 30.10 | 30.10 | 29.70 | 29.70 | 29.70 | -1.33% | 15,000 |
| Feb 9, 2026 | 30.25 | 30.95 | 28.95 | 30.10 | 30.10 | 3.08% | 1,217,500 |
| Feb 6, 2026 | 30.50 | 31.00 | 28.00 | 29.20 | 29.20 | 3.36% | 102,500 |
| Feb 5, 2026 | 30.00 | 30.95 | 28.20 | 28.25 | 28.25 | -8.87% | 30,000 |
| Feb 3, 2026 | 34.85 | 34.85 | 30.00 | 31.00 | 31.00 | -5.34% | 22,500 |
| Feb 1, 2026 | 33.55 | 33.55 | 31.00 | 32.75 | 32.75 | 12.93% | 90,000 |
| Jan 29, 2026 | 27.50 | 29.10 | 27.25 | 29.00 | 29.00 | - | 37,500 |
| Jan 28, 2026 | 26.50 | 29.00 | 26.50 | 29.00 | 29.00 | 0.17% | 52,500 |
| Jan 27, 2026 | 28.25 | 28.95 | 28.25 | 28.95 | 28.95 | -4.61% | 5,000 |
| Jan 23, 2026 | 26.50 | 31.00 | 26.50 | 30.35 | 30.35 | 10.36% | 35,000 |
| Jan 22, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 2,500 |
| Jan 21, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 7,500 |
| Jan 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 2,500 |
| Jan 19, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.48% | 2,500 |
| Jan 14, 2026 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -2.76% | 5,000 |
| Jan 13, 2026 | 28.75 | 30.00 | 28.75 | 29.00 | 29.00 | - | 27,500 |
| Jan 12, 2026 | 30.20 | 30.20 | 29.00 | 29.00 | 29.00 | -3.97% | 10,000 |
| Jan 9, 2026 | 28.50 | 33.00 | 28.50 | 30.20 | 30.20 | -4.13% | 30,000 |
| Jan 6, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 5.00% | 10,000 |
| Jan 5, 2026 | 29.10 | 30.00 | 29.00 | 30.00 | 30.00 | -3.07% | 17,500 |
| Jan 2, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 2.65% | 2,500 |
| Jan 1, 2026 | 30.15 | 30.50 | 30.15 | 30.15 | 30.15 | -0.82% | 12,500 |
| Dec 31, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | 5,000 |
| Dec 30, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | -5.33% | 7,500 |
| Dec 29, 2025 | 30.85 | 31.90 | 30.85 | 31.90 | 31.90 | 3.40% | 5,000 |
| Dec 26, 2025 | 31.00 | 31.00 | 30.85 | 30.85 | 30.85 | -4.19% | 5,000 |
| Dec 24, 2025 | 32.20 | 32.20 | 32.00 | 32.20 | 32.20 | -0.16% | 35,000 |
| Dec 23, 2025 | 32.00 | 32.75 | 32.00 | 32.25 | 32.25 | 1.57% | 17,500 |
| Dec 22, 2025 | 32.50 | 32.50 | 31.75 | 31.75 | 31.75 | - | 35,000 |
| Dec 19, 2025 | 30.25 | 31.75 | 30.25 | 31.75 | 31.75 | 5.48% | 17,500 |
| Dec 18, 2025 | 31.70 | 32.50 | 30.10 | 30.10 | 30.10 | -5.20% | 35,000 |
| Dec 17, 2025 | 32.25 | 32.25 | 31.75 | 31.75 | 31.75 | -1.55% | 5,000 |
| Dec 16, 2025 | 32.50 | 32.50 | 32.25 | 32.25 | 32.25 | 5.74% | 5,000 |
| Dec 12, 2025 | 31.25 | 33.00 | 30.50 | 30.50 | 30.50 | 4.10% | 12,500 |
| Dec 11, 2025 | 30.90 | 30.90 | 29.30 | 29.30 | 29.30 | -5.48% | 5,000 |
| Dec 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5.08% | 2,500 |
| Dec 8, 2025 | 31.90 | 31.90 | 29.25 | 29.50 | 29.50 | 1.20% | 30,000 |
| Dec 5, 2025 | 29.00 | 29.15 | 29.00 | 29.15 | 29.15 | -3.48% | 5,000 |
| Dec 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2,500 |
| Dec 3, 2025 | 32.40 | 32.40 | 30.20 | 30.20 | 30.20 | -6.79% | 7,500 |
| Dec 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.15% | 2,500 |
| Nov 28, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 1.25% | 2,500 |
| Nov 27, 2025 | 32.50 | 32.50 | 32.05 | 32.05 | 32.05 | -1.38% | 7,500 |
| Nov 26, 2025 | 31.25 | 33.00 | 31.25 | 32.50 | 32.50 | 9.80% | 17,500 |
| Nov 25, 2025 | 28.80 | 30.25 | 28.75 | 29.60 | 29.60 | -1.66% | 12,500 |
| Nov 24, 2025 | 32.00 | 32.00 | 30.00 | 30.10 | 30.10 | -2.11% | 22,500 |
| Nov 21, 2025 | 29.55 | 30.75 | 28.30 | 30.75 | 30.75 | 4.06% | 25,000 |
| Nov 19, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | 2,500 |
| Nov 18, 2025 | 29.10 | 29.55 | 29.10 | 29.55 | 29.55 | 0.68% | 17,500 |
| Nov 17, 2025 | 30.00 | 30.00 | 29.10 | 29.35 | 29.35 | -2.17% | 52,500 |
| Nov 14, 2025 | 31.00 | 31.00 | 29.80 | 30.00 | 30.00 | 3.09% | 17,500 |
| Nov 13, 2025 | 30.90 | 31.00 | 29.05 | 29.10 | 29.10 | 0.34% | 22,500 |
| Nov 12, 2025 | 28.50 | 29.30 | 28.05 | 29.00 | 29.00 | -1.02% | 15,000 |
| Nov 11, 2025 | 30.25 | 30.25 | 29.05 | 29.30 | 29.30 | -2.33% | 22,500 |
| Nov 10, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -4.00% | 45,000 |
| Nov 7, 2025 | 31.70 | 31.70 | 30.05 | 31.25 | 31.25 | -3.25% | 12,500 |
| Nov 6, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.15% | 2,500 |