Digicontent Ltd. DGCONTENT
NSE · India · Commercial Services
INR 25.59+0.16 (+0.63%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 25.43 | 0.00% | INR 25.75 | INR 26.75 | INR 24.50 | 92.79K |
| 2026-09-30 | INR 25.43 | +0.75% | INR 25.50 | INR 26.75 | INR 24.75 | 84.65K |
| 2026-09-29 | INR 25.24 | +8.00% | INR 24.40 | INR 25.95 | INR 23.23 | 126.06K |
| 2026-09-28 | INR 23.37 | -2.22% | INR 23.66 | INR 25.00 | INR 23.11 | 39.74K |
| 2026-09-25 | INR 23.90 | +0.55% | INR 24.00 | INR 24.00 | INR 22.67 | 13.40K |
| 2026-09-24 | INR 23.77 | -4.54% | INR 25.00 | INR 25.15 | INR 22.55 | 23.27K |
| 2026-09-23 | INR 24.90 | +4.10% | INR 24.10 | INR 25.60 | INR 23.86 | 1.04K |
| 2026-09-22 | INR 23.92 | -0.58% | INR 24.30 | INR 24.50 | INR 23.80 | 2.45K |
| 2026-09-21 | INR 24.06 | -1.76% | INR 24.70 | INR 24.90 | INR 24.01 | 2.16K |
| 2026-09-18 | INR 24.49 | +2.04% | INR 23.80 | INR 24.55 | INR 23.71 | 19.91K |
| 2026-09-17 | INR 24.00 | +0.50% | INR 24.19 | INR 24.90 | INR 23.80 | 3.70K |
| 2026-09-16 | INR 23.88 | +0.59% | INR 23.75 | INR 23.94 | INR 23.60 | 3.05K |
| 2026-09-15 | INR 23.74 | -1.58% | INR 23.88 | INR 24.66 | INR 23.65 | 4.11K |
| 2026-09-11 | INR 24.12 | +0.12% | INR 23.89 | INR 24.68 | INR 23.88 | 3.68K |
| 2026-09-10 | INR 24.09 | -2.55% | INR 24.90 | INR 25.18 | INR 23.91 | 7.99K |
| 2026-09-09 | INR 24.72 | +0.73% | INR 24.75 | INR 25.77 | INR 24.55 | 2.97K |
| 2026-09-08 | INR 24.54 | -0.04% | INR 24.43 | INR 25.00 | INR 24.43 | 7.31K |
| 2026-09-07 | INR 24.55 | -1.13% | INR 23.55 | INR 25.50 | INR 23.55 | 4.50K |
| 2026-09-04 | INR 24.83 | +1.64% | INR 24.75 | INR 25.00 | INR 24.55 | 1.56K |
| 2026-09-03 | INR 24.43 | -2.08% | INR 25.89 | INR 26.79 | INR 24.05 | 29.38K |
| 2026-09-02 | INR 24.95 | +2.97% | INR 24.69 | INR 29.07 | INR 24.66 | 198.03K |
| 2026-09-01 | INR 24.23 | -3.85% | INR 25.74 | INR 25.74 | INR 23.90 | 17.49K |
| 2026-08-31 | INR 25.20 | +5.66% | INR 24.24 | INR 28.62 | INR 24.08 | 202.21K |
| 2026-08-28 | INR 23.85 | -0.62% | INR 24.44 | INR 24.97 | INR 23.84 | 9.95K |
| 2026-08-27 | INR 24.00 | -0.95% | INR 24.20 | INR 24.59 | INR 23.81 | 2.51K |
| 2026-08-26 | INR 24.23 | -1.42% | INR 24.50 | INR 25.00 | INR 24.20 | 9.27K |
| 2026-08-25 | INR 24.58 | -0.93% | INR 24.41 | INR 25.10 | INR 24.31 | 1.67K |
| 2026-08-24 | INR 24.81 | -0.16% | INR 24.35 | INR 25.50 | INR 24.20 | 2.92K |
| 2026-08-21 | INR 24.85 | +3.03% | INR 23.81 | INR 25.10 | INR 23.81 | 38.18K |
| 2026-08-20 | INR 24.12 | +1.34% | INR 23.80 | INR 24.77 | INR 23.54 | 598 |
| 2026-08-19 | INR 23.80 | -2.22% | INR 24.34 | INR 24.48 | INR 23.76 | 10.46K |
| 2026-08-18 | INR 24.34 | +0.04% | INR 24.33 | INR 24.49 | INR 23.73 | 5.72K |
| 2026-08-17 | INR 24.33 | -0.98% | INR 24.61 | INR 25.50 | INR 24.11 | 14.00K |
| 2026-08-14 | INR 24.57 | -1.13% | INR 24.85 | INR 25.48 | INR 24.35 | 48.64K |
| 2026-08-13 | INR 24.85 | -0.08% | INR 25.25 | INR 25.35 | INR 24.85 | 3.52K |
| 2026-08-12 | INR 24.87 | -2.59% | INR 25.50 | INR 25.77 | INR 24.81 | 50.11K |
| 2026-08-11 | INR 25.53 | -1.43% | INR 26.15 | INR 26.15 | INR 25.02 | 26.11K |
| 2026-08-10 | INR 25.90 | +0.31% | INR 26.00 | INR 26.10 | INR 25.13 | 70.77K |
| 2026-08-07 | INR 25.82 | +2.50% | INR 25.20 | INR 26.45 | INR 25.10 | 49.66K |
| 2026-08-06 | INR 25.19 | -3.15% | INR 26.11 | INR 27.60 | INR 25.10 | 135.69K |
| 2026-08-05 | INR 26.01 | +8.92% | INR 23.24 | INR 26.10 | INR 23.24 | 148.65K |
| 2026-08-04 | INR 23.88 | +0.17% | INR 23.84 | INR 25.00 | INR 23.30 | 7.40K |
| 2026-08-03 | INR 23.84 | -0.50% | INR 24.98 | INR 25.29 | INR 23.62 | 23.80K |
| 2026-07-31 | INR 23.96 | -1.60% | INR 24.10 | INR 26.00 | INR 23.51 | 16.26K |
| 2026-07-30 | INR 24.35 | -3.87% | INR 24.02 | INR 25.00 | INR 24.02 | 5.62K |
| 2026-07-29 | INR 25.33 | +2.88% | INR 25.50 | INR 25.76 | INR 24.11 | 15.00K |
| 2026-07-28 | INR 24.62 | -1.48% | INR 25.44 | INR 25.79 | INR 24.13 | 5.22K |
| 2026-07-27 | INR 24.99 | +3.69% | INR 24.62 | INR 25.43 | INR 24.03 | 28.75K |
| 2026-07-24 | INR 24.10 | -1.11% | INR 24.00 | INR 24.49 | INR 23.50 | 801 |
| 2026-07-23 | INR 24.37 | +0.29% | INR 24.50 | INR 24.99 | INR 24.00 | 3.46K |
| 2026-07-22 | INR 24.30 | -1.50% | INR 25.00 | INR 25.50 | INR 24.10 | 5.60K |
| 2026-07-21 | INR 24.67 | -2.53% | INR 25.13 | INR 25.91 | INR 23.10 | 79.48K |
| 2026-07-20 | INR 25.31 | -2.88% | INR 26.10 | INR 26.10 | INR 25.15 | 39.82K |
| 2026-07-17 | INR 26.06 | -2.03% | INR 27.00 | INR 27.00 | INR 25.67 | 24.50K |
| 2026-07-16 | INR 26.60 | +0.91% | INR 26.01 | INR 26.87 | INR 25.53 | 3.08K |
| 2026-07-15 | INR 26.36 | +1.11% | INR 26.82 | INR 27.10 | INR 26.15 | 27.91K |
| 2026-07-14 | INR 26.07 | +0.27% | INR 26.74 | INR 27.00 | INR 25.61 | 16.69K |
| 2026-07-13 | INR 26.00 | -0.15% | INR 26.93 | INR 27.50 | INR 25.51 | 34.40K |
| 2026-07-10 | INR 26.04 | +0.08% | INR 26.00 | INR 26.20 | INR 25.21 | 17.60K |
| 2026-07-09 | INR 26.02 | +5.82% | INR 26.40 | INR 26.59 | INR 25.55 | 31.01K |
| 2026-07-08 | INR 24.59 | +0.12% | INR 24.57 | INR 25.37 | INR 24.57 | 3.50K |
| 2026-07-07 | INR 24.56 | -3.35% | INR 25.50 | INR 25.95 | INR 24.50 | 27.58K |
| 2026-07-06 | INR 25.41 | -2.31% | INR 25.77 | INR 26.38 | INR 25.05 | 6.13K |
| 2026-07-03 | INR 26.01 | +0.04% | INR 26.74 | INR 26.80 | INR 25.52 | 22.10K |
| 2026-07-02 | INR 26.00 | -0.88% | INR 27.08 | INR 27.09 | INR 25.91 | 22.42K |
| 2026-07-01 | INR 26.23 | -3.21% | INR 26.50 | INR 27.70 | INR 25.80 | 48.51K |
| 2026-06-30 | INR 27.10 | +1.96% | INR 27.50 | INR 27.50 | INR 26.21 | 4.00K |
| 2026-06-29 | INR 26.58 | -4.15% | INR 27.60 | INR 27.60 | INR 26.51 | 9.77K |
| 2026-06-26 | INR 27.73 | 0.00% | INR 27.73 | INR 27.73 | INR 27.73 | 0 |
| 2026-06-25 | INR 27.73 | +0.47% | INR 28.00 | INR 28.50 | INR 26.52 | 13.82K |
| 2026-06-24 | INR 27.60 | +5.34% | INR 27.00 | INR 27.78 | INR 21.61 | 44.18K |
| 2026-06-23 | INR 26.20 | -5.11% | INR 27.20 | INR 27.70 | INR 26.10 | 3.32K |
| 2026-06-22 | INR 27.61 | +2.60% | INR 27.49 | INR 27.88 | INR 26.06 | 8.52K |
| 2026-06-19 | INR 26.91 | +3.46% | INR 25.49 | INR 27.49 | INR 25.49 | 7.16K |
| 2026-06-18 | INR 26.01 | -1.59% | INR 26.43 | INR 27.00 | INR 25.75 | 9.51K |
| 2026-06-17 | INR 26.43 | -3.04% | INR 27.50 | INR 27.90 | INR 26.14 | 17.72K |
| 2026-06-16 | INR 27.26 | +3.89% | INR 26.85 | INR 27.50 | INR 25.01 | 13.96K |
| 2026-06-15 | INR 26.24 | +1.78% | INR 27.30 | INR 27.30 | INR 26.00 | 14.11K |
| 2026-06-12 | INR 25.78 | +3.49% | INR 25.80 | INR 25.80 | INR 25.10 | 5.57K |
| 2026-06-11 | INR 24.91 | -2.43% | INR 25.00 | INR 25.00 | INR 24.40 | 8.65K |
| 2026-06-10 | INR 25.53 | -4.63% | INR 26.50 | INR 26.50 | INR 25.41 | 115.34K |
| 2026-06-09 | INR 26.77 | +0.15% | INR 26.80 | INR 27.48 | INR 26.75 | 1.00K |
| 2026-06-08 | INR 26.73 | -5.08% | INR 28.40 | INR 28.40 | INR 26.50 | 4.57K |
| 2026-06-05 | INR 28.16 | -1.23% | INR 28.70 | INR 29.50 | INR 27.21 | 9.41K |
| 2026-06-04 | INR 28.51 | +6.38% | INR 26.99 | INR 29.49 | INR 26.98 | 40.36K |
| 2026-06-03 | INR 26.80 | -0.89% | INR 26.02 | INR 27.00 | INR 25.20 | 23.14K |
| 2026-06-02 | INR 27.04 | +0.71% | INR 26.85 | INR 27.38 | INR 26.20 | 4.00K |
| 2026-06-01 | INR 26.85 | +0.75% | INR 29.00 | INR 29.00 | INR 26.70 | 10.89K |
| 2026-05-29 | INR 26.65 | -4.27% | INR 26.62 | INR 28.00 | INR 26.50 | 4.75K |
| 2026-05-28 | INR 27.84 | 0.00% | INR 27.84 | INR 27.84 | INR 27.84 | 0 |