Digidrive Distributors Limited DIGIDRIVE
NSE · India · Retail Trade
INR 17.98+0.09 (+0.50%)
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 17.61 | -1.57% | INR 17.99 | INR 18.80 | INR 17.60 | 16.50K |
| 2026-09-30 | INR 17.89 | +0.45% | INR 17.73 | INR 17.99 | INR 17.55 | 18.50K |
| 2026-09-29 | INR 17.81 | +0.34% | INR 17.99 | INR 18.20 | INR 17.60 | 28.91K |
| 2026-09-28 | INR 17.75 | -3.48% | INR 18.01 | INR 18.69 | INR 17.60 | 26.76K |
| 2026-09-25 | INR 18.39 | +2.85% | INR 18.00 | INR 18.40 | INR 17.65 | 16.64K |
| 2026-09-24 | INR 17.88 | -0.11% | INR 17.90 | INR 18.30 | INR 17.81 | 12.86K |
| 2026-09-23 | INR 17.90 | +0.79% | INR 17.50 | INR 18.00 | INR 17.32 | 14.70K |
| 2026-09-22 | INR 17.76 | +1.14% | INR 17.25 | INR 17.95 | INR 17.22 | 10.30K |
| 2026-09-21 | INR 17.56 | +0.75% | INR 17.98 | INR 17.98 | INR 17.31 | 16.11K |
| 2026-09-18 | INR 17.43 | -0.29% | INR 17.24 | INR 17.78 | INR 17.11 | 22.29K |
| 2026-09-17 | INR 17.48 | +1.51% | INR 17.31 | INR 17.73 | INR 17.26 | 9.38K |
| 2026-09-16 | INR 17.22 | -2.05% | INR 17.58 | INR 18.75 | INR 17.11 | 39.85K |
| 2026-09-15 | INR 17.58 | +2.51% | INR 17.17 | INR 17.60 | INR 17.12 | 14.37K |
| 2026-09-11 | INR 17.15 | -1.83% | INR 17.50 | INR 17.50 | INR 17.10 | 11.47K |
| 2026-09-10 | INR 17.47 | +0.06% | INR 17.48 | INR 17.73 | INR 17.20 | 5.30K |
| 2026-09-09 | INR 17.46 | -1.52% | INR 18.00 | INR 18.00 | INR 17.26 | 9.62K |
| 2026-09-08 | INR 17.73 | 0.00% | INR 17.84 | INR 18.30 | INR 17.52 | 29.63K |
| 2026-09-07 | INR 17.73 | +0.45% | INR 17.02 | INR 18.18 | INR 17.02 | 17.46K |
| 2026-09-04 | INR 17.65 | -0.84% | INR 17.31 | INR 18.00 | INR 17.31 | 6.63K |
| 2026-09-03 | INR 17.80 | +0.62% | INR 17.70 | INR 17.97 | INR 17.65 | 5.89K |
| 2026-09-02 | INR 17.69 | -0.73% | INR 17.62 | INR 17.82 | INR 17.26 | 10.46K |
| 2026-09-01 | INR 17.82 | +0.62% | INR 18.40 | INR 18.80 | INR 17.54 | 17.90K |
| 2026-08-31 | INR 17.71 | 0.00% | INR 17.50 | INR 18.00 | INR 17.37 | 7.36K |
| 2026-08-28 | INR 17.71 | -0.34% | INR 17.32 | INR 18.00 | INR 17.32 | 5.14K |
| 2026-08-27 | INR 17.77 | -1.00% | INR 17.95 | INR 18.50 | INR 17.52 | 17.54K |
| 2026-08-26 | INR 17.95 | +1.36% | INR 17.96 | INR 18.20 | INR 17.35 | 47.97K |
| 2026-08-25 | INR 17.71 | -0.95% | INR 18.24 | INR 18.24 | INR 17.51 | 4.54K |
| 2026-08-24 | INR 17.88 | -0.11% | INR 17.99 | INR 18.04 | INR 17.51 | 7.00K |
| 2026-08-21 | INR 17.90 | +3.71% | INR 17.12 | INR 18.00 | INR 17.12 | 26.56K |
| 2026-08-20 | INR 17.26 | +0.29% | INR 17.88 | INR 17.88 | INR 17.20 | 10.91K |
| 2026-08-19 | INR 17.21 | -3.31% | INR 17.42 | INR 17.85 | INR 17.10 | 9.55K |
| 2026-08-18 | INR 17.80 | +1.60% | INR 17.10 | INR 18.00 | INR 17.05 | 16.60K |
| 2026-08-17 | INR 17.52 | +1.27% | INR 17.07 | INR 18.00 | INR 17.05 | 22.87K |
| 2026-08-14 | INR 17.30 | -0.80% | INR 17.90 | INR 17.90 | INR 17.00 | 5.92K |
| 2026-08-13 | INR 17.44 | -1.97% | INR 17.99 | INR 17.99 | INR 17.41 | 9.37K |
| 2026-08-12 | INR 17.79 | 0.00% | INR 18.38 | INR 18.44 | INR 17.62 | 31.66K |
| 2026-08-11 | INR 17.79 | +2.83% | INR 17.78 | INR 18.45 | INR 17.30 | 52.85K |
| 2026-08-10 | INR 17.30 | -1.98% | INR 17.26 | INR 17.78 | INR 17.10 | 35.24K |
| 2026-08-07 | INR 17.65 | +1.85% | INR 17.05 | INR 17.95 | INR 17.05 | 15.50K |
| 2026-08-06 | INR 17.33 | -2.86% | INR 18.45 | INR 18.45 | INR 17.00 | 44.65K |
| 2026-08-05 | INR 17.84 | -1.44% | INR 17.71 | INR 18.50 | INR 17.71 | 57.57K |
| 2026-08-04 | INR 18.10 | +1.91% | INR 17.76 | INR 18.59 | INR 17.62 | 13.64K |
| 2026-08-03 | INR 17.76 | 0.00% | INR 17.63 | INR 18.00 | INR 17.55 | 32.98K |
| 2026-07-31 | INR 17.76 | -0.62% | INR 17.99 | INR 17.99 | INR 17.62 | 16.33K |
| 2026-07-30 | INR 17.87 | +1.13% | INR 17.99 | INR 17.99 | INR 17.60 | 8.80K |
| 2026-07-29 | INR 17.67 | -1.34% | INR 17.91 | INR 17.91 | INR 17.60 | 14.46K |
| 2026-07-28 | INR 17.91 | +0.45% | INR 17.62 | INR 18.00 | INR 17.62 | 9.11K |
| 2026-07-27 | INR 17.83 | -0.67% | INR 17.95 | INR 18.64 | INR 17.65 | 9.97K |
| 2026-07-24 | INR 17.95 | 0.00% | INR 18.35 | INR 18.35 | INR 17.61 | 6.13K |
| 2026-07-23 | INR 17.95 | -0.50% | INR 18.04 | INR 18.46 | INR 17.30 | 31.22K |
| 2026-07-22 | INR 18.04 | -2.06% | INR 18.42 | INR 18.54 | INR 17.77 | 47.65K |
| 2026-07-21 | INR 18.42 | -0.32% | INR 18.78 | INR 18.78 | INR 18.01 | 11.18K |
| 2026-07-20 | INR 18.48 | -0.96% | INR 18.66 | INR 18.80 | INR 18.25 | 6.86K |
| 2026-07-17 | INR 18.66 | -0.53% | INR 18.70 | INR 18.73 | INR 18.32 | 3.60K |
| 2026-07-16 | INR 18.76 | +2.18% | INR 18.80 | INR 18.89 | INR 18.31 | 3.89K |
| 2026-07-15 | INR 18.36 | -2.08% | INR 18.95 | INR 18.95 | INR 18.00 | 18.29K |
| 2026-07-14 | INR 18.75 | -1.21% | INR 18.51 | INR 18.99 | INR 18.51 | 11.15K |
| 2026-07-13 | INR 18.98 | -0.05% | INR 18.98 | INR 19.00 | INR 18.52 | 16.97K |
| 2026-07-10 | INR 18.99 | +4.11% | INR 18.69 | INR 19.29 | INR 18.39 | 47.16K |
| 2026-07-09 | INR 18.24 | -1.41% | INR 18.45 | INR 18.50 | INR 18.17 | 14.72K |
| 2026-07-08 | INR 18.50 | -0.16% | INR 18.62 | INR 18.94 | INR 18.11 | 15.15K |
| 2026-07-07 | INR 18.53 | -1.96% | INR 19.60 | INR 19.60 | INR 18.50 | 7.75K |
| 2026-07-06 | INR 18.90 | +2.77% | INR 18.20 | INR 19.00 | INR 18.17 | 43.17K |
| 2026-07-03 | INR 18.39 | -2.39% | INR 18.80 | INR 19.00 | INR 18.00 | 20.15K |
| 2026-07-02 | INR 18.84 | +0.91% | INR 18.20 | INR 18.99 | INR 18.20 | 4.36K |
| 2026-07-01 | INR 18.67 | -1.32% | INR 18.35 | INR 18.97 | INR 18.21 | 7.78K |
| 2026-06-30 | INR 18.92 | +4.01% | INR 18.15 | INR 19.00 | INR 18.11 | 11.21K |
| 2026-06-29 | INR 18.19 | -1.89% | INR 18.15 | INR 18.80 | INR 18.10 | 16.49K |
| 2026-06-26 | INR 18.54 | 0.00% | INR 18.54 | INR 18.54 | INR 18.54 | 0 |
| 2026-06-25 | INR 18.54 | -1.28% | INR 18.51 | INR 18.96 | INR 18.42 | 17.41K |
| 2026-06-24 | INR 18.78 | -0.74% | INR 18.90 | INR 18.99 | INR 18.40 | 10.07K |
| 2026-06-23 | INR 18.92 | -0.21% | INR 18.65 | INR 19.25 | INR 18.65 | 18.19K |
| 2026-06-22 | INR 18.96 | -0.05% | INR 18.30 | INR 20.00 | INR 18.30 | 84.10K |
| 2026-06-19 | INR 18.97 | +0.58% | INR 19.28 | INR 19.28 | INR 18.31 | 24.34K |
| 2026-06-18 | INR 18.86 | +2.56% | INR 18.39 | INR 19.00 | INR 18.05 | 61.27K |
| 2026-06-17 | INR 18.39 | -0.97% | INR 18.22 | INR 19.00 | INR 18.00 | 15.23K |
| 2026-06-16 | INR 18.57 | 0.00% | INR 18.20 | INR 18.90 | INR 18.02 | 50.76K |
| 2026-06-15 | INR 18.57 | +3.45% | INR 17.80 | INR 18.91 | INR 17.80 | 60.06K |
| 2026-06-12 | INR 17.95 | +0.34% | INR 18.50 | INR 18.50 | INR 17.70 | 12.20K |
| 2026-06-11 | INR 17.89 | -3.14% | INR 18.02 | INR 18.70 | INR 17.60 | 63.71K |
| 2026-06-10 | INR 18.47 | -1.49% | INR 18.97 | INR 19.30 | INR 18.21 | 35.58K |
| 2026-06-09 | INR 18.75 | +2.46% | INR 18.15 | INR 19.30 | INR 18.15 | 14.12K |
| 2026-06-08 | INR 18.30 | -0.33% | INR 18.10 | INR 18.98 | INR 18.10 | 24.08K |
| 2026-06-05 | INR 18.36 | -2.70% | INR 18.50 | INR 19.49 | INR 18.12 | 32.68K |
| 2026-06-04 | INR 18.87 | +1.02% | INR 18.68 | INR 19.00 | INR 18.31 | 41.80K |
| 2026-06-03 | INR 18.68 | -1.37% | INR 18.94 | INR 19.33 | INR 18.30 | 32.70K |
| 2026-06-02 | INR 18.94 | +0.16% | INR 18.70 | INR 19.49 | INR 18.31 | 56.13K |
| 2026-06-01 | INR 18.91 | -0.68% | INR 19.74 | INR 19.74 | INR 18.50 | 18.14K |
| 2026-05-29 | INR 19.04 | -0.37% | INR 19.11 | INR 19.48 | INR 18.80 | 15.74K |
| 2026-05-28 | INR 19.11 | 0.00% | INR 19.11 | INR 19.11 | INR 19.11 | 0 |