Digikore Studios Limited DIGIKORE
NSE · India · Consumer Services
INR 499.35-11.35 (-2.22%)
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 37.25 | +0.54% | INR 36.00 | INR 37.40 | INR 35.10 | 36.80K |
| 2026-09-30 | INR 37.05 | +1.93% | INR 36.00 | INR 37.45 | INR 36.00 | 18.80K |
| 2026-09-29 | INR 36.35 | +1.54% | INR 35.45 | INR 36.95 | INR 35.45 | 24.80K |
| 2026-09-28 | INR 35.80 | +0.70% | INR 35.55 | INR 35.90 | INR 34.85 | 21.20K |
| 2026-09-25 | INR 35.55 | -0.42% | INR 36.95 | INR 37.00 | INR 34.60 | 28.00K |
| 2026-09-24 | INR 35.70 | -4.80% | INR 38.00 | INR 38.00 | INR 35.05 | 33.60K |
| 2026-09-23 | INR 37.50 | +5.34% | INR 35.70 | INR 38.50 | INR 34.00 | 88.40K |
| 2026-09-22 | INR 35.60 | -1.25% | INR 36.05 | INR 36.05 | INR 35.25 | 35.20K |
| 2026-09-21 | INR 36.05 | -3.48% | INR 37.40 | INR 37.70 | INR 34.00 | 47.20K |
| 2026-09-18 | INR 37.35 | -5.32% | INR 38.50 | INR 39.60 | INR 36.30 | 68.40K |
| 2026-09-17 | INR 39.45 | +0.25% | INR 39.70 | INR 39.90 | INR 38.50 | 8.40K |
| 2026-09-16 | INR 39.35 | +0.25% | INR 41.70 | INR 41.80 | INR 38.00 | 21.20K |
| 2026-09-15 | INR 39.25 | +3.15% | INR 38.15 | INR 40.00 | INR 36.10 | 30.80K |
| 2026-09-14 | INR 38.05 | 0.00% | INR 38.05 | INR 38.05 | INR 38.05 | 0 |
| 2026-09-11 | INR 38.05 | -0.26% | INR 37.75 | INR 38.55 | INR 37.75 | 6.80K |
| 2026-09-10 | INR 38.15 | -2.30% | INR 40.20 | INR 40.20 | INR 37.40 | 30.00K |
| 2026-09-09 | INR 39.05 | -2.25% | INR 39.95 | INR 43.00 | INR 38.55 | 48.40K |
| 2026-09-08 | INR 39.95 | +4.04% | INR 38.40 | INR 40.50 | INR 38.40 | 51.20K |
| 2026-09-07 | INR 38.40 | -4.24% | INR 40.10 | INR 40.10 | INR 38.05 | 26.00K |
| 2026-09-04 | INR 40.10 | +0.25% | INR 40.00 | INR 41.00 | INR 36.00 | 57.60K |
| 2026-09-03 | INR 40.00 | +1.14% | INR 39.55 | INR 41.00 | INR 39.00 | 32.40K |
| 2026-09-02 | INR 39.55 | +0.76% | INR 37.75 | INR 40.40 | INR 37.75 | 51.20K |
| 2026-09-01 | INR 39.25 | -0.13% | INR 39.30 | INR 39.45 | INR 37.75 | 26.40K |
| 2026-08-31 | INR 39.30 | +4.66% | INR 35.70 | INR 39.60 | INR 35.50 | 96.80K |
| 2026-08-28 | INR 37.55 | +5.18% | INR 35.70 | INR 39.80 | INR 30.25 | 443.60K |
| 2026-08-27 | INR 35.70 | -5.80% | INR 37.70 | INR 37.75 | INR 32.00 | 364.00K |
| 2026-08-26 | INR 37.90 | +0.53% | INR 36.65 | INR 38.30 | INR 36.65 | 19.20K |
| 2026-08-25 | INR 37.70 | 0.00% | INR 37.30 | INR 37.85 | INR 36.50 | 56.00K |
| 2026-08-24 | INR 37.70 | +4.00% | INR 36.00 | INR 38.50 | INR 35.50 | 36.40K |
| 2026-08-21 | INR 36.25 | +3.13% | INR 35.00 | INR 38.70 | INR 33.15 | 64.40K |
| 2026-08-20 | INR 35.15 | -1.68% | INR 37.00 | INR 37.00 | INR 34.50 | 38.00K |
| 2026-08-19 | INR 35.75 | -3.38% | INR 38.40 | INR 38.40 | INR 35.50 | 38.00K |
| 2026-08-18 | INR 37.00 | -0.40% | INR 37.15 | INR 42.50 | INR 36.00 | 72.00K |
| 2026-08-17 | INR 37.15 | -11.12% | INR 40.00 | INR 40.00 | INR 36.50 | 82.80K |
| 2026-08-14 | INR 41.80 | +4.11% | INR 39.85 | INR 43.50 | INR 37.00 | 130.00K |
| 2026-08-13 | INR 40.15 | -3.72% | INR 40.50 | INR 41.70 | INR 39.10 | 54.80K |
| 2026-08-12 | INR 41.70 | +7.61% | INR 40.40 | INR 42.55 | INR 39.80 | 202.00K |
| 2026-08-11 | INR 38.75 | +12.81% | INR 34.35 | INR 40.70 | INR 33.40 | 244.00K |
| 2026-08-10 | INR 34.35 | -2.55% | INR 36.50 | INR 36.50 | INR 32.40 | 103.20K |
| 2026-08-07 | INR 35.25 | -8.68% | INR 38.10 | INR 38.60 | INR 32.50 | 164.00K |
| 2026-08-06 | INR 38.60 | -7.66% | INR 41.05 | INR 41.05 | INR 38.10 | 91.20K |
| 2026-08-05 | INR 41.80 | -0.36% | INR 40.60 | INR 44.70 | INR 40.15 | 46.40K |
| 2026-08-04 | INR 41.95 | +0.12% | INR 41.00 | INR 45.70 | INR 39.05 | 193.20K |
| 2026-08-03 | INR 41.90 | +7.44% | INR 38.25 | INR 42.65 | INR 38.00 | 144.80K |
| 2026-07-31 | INR 39.00 | -11.76% | INR 42.85 | INR 43.60 | INR 36.40 | 360.00K |
| 2026-07-30 | INR 44.20 | -4.12% | INR 46.15 | INR 46.60 | INR 41.00 | 179.60K |
| 2026-07-29 | INR 46.10 | -1.28% | INR 47.15 | INR 47.75 | INR 45.20 | 228.80K |
| 2026-07-28 | INR 46.70 | -3.51% | INR 48.40 | INR 49.10 | INR 46.45 | 54.00K |
| 2026-07-27 | INR 48.40 | -4.35% | INR 50.50 | INR 50.50 | INR 46.90 | 152.80K |
| 2026-07-24 | INR 50.60 | +4.65% | INR 47.60 | INR 51.50 | INR 45.35 | 160.40K |
| 2026-07-23 | INR 48.35 | -0.62% | INR 48.00 | INR 50.60 | INR 46.50 | 147.60K |
| 2026-07-22 | INR 48.65 | -2.51% | INR 49.00 | INR 50.95 | INR 47.90 | 102.80K |
| 2026-07-21 | INR 49.90 | -2.35% | INR 50.35 | INR 51.00 | INR 49.20 | 138.80K |
| 2026-07-20 | INR 51.10 | -0.58% | INR 52.35 | INR 52.35 | INR 49.75 | 139.60K |
| 2026-07-17 | INR 51.40 | -3.11% | INR 53.00 | INR 54.60 | INR 51.05 | 37.20K |
| 2026-07-16 | INR 53.05 | +4.74% | INR 52.50 | INR 57.90 | INR 49.60 | 130.80K |
| 2026-07-15 | INR 50.65 | +0.50% | INR 51.00 | INR 51.65 | INR 49.10 | 56.80K |
| 2026-07-14 | INR 50.40 | -1.47% | INR 50.25 | INR 53.90 | INR 48.65 | 145.60K |
| 2026-07-13 | INR 51.15 | -1.54% | INR 53.00 | INR 53.00 | INR 50.65 | 15.20K |
| 2026-07-10 | INR 51.95 | -0.95% | INR 52.95 | INR 52.95 | INR 51.30 | 42.00K |
| 2026-07-09 | INR 52.45 | -3.85% | INR 55.30 | INR 55.30 | INR 50.65 | 115.60K |
| 2026-07-08 | INR 54.55 | +8.23% | INR 50.00 | INR 55.00 | INR 47.35 | 285.60K |
| 2026-07-07 | INR 50.40 | -2.89% | INR 53.00 | INR 53.00 | INR 50.00 | 28.40K |
| 2026-07-06 | INR 51.90 | -1.33% | INR 53.40 | INR 54.50 | INR 50.70 | 93.20K |
| 2026-07-03 | INR 52.60 | -3.04% | INR 53.00 | INR 54.75 | INR 51.55 | 35.20K |
| 2026-07-02 | INR 54.25 | +6.37% | INR 52.40 | INR 55.60 | INR 50.60 | 73.20K |
| 2026-07-01 | INR 51.00 | -7.27% | INR 55.10 | INR 55.10 | INR 50.90 | 22.80K |
| 2026-06-30 | INR 55.00 | +3.00% | INR 52.35 | INR 57.00 | INR 45.20 | 324.80K |
| 2026-06-29 | INR 53.40 | +9.31% | INR 48.90 | INR 54.00 | INR 44.00 | 178.00K |
| 2026-06-26 | INR 48.85 | 0.00% | INR 48.85 | INR 48.85 | INR 48.85 | 0 |
| 2026-06-25 | INR 48.85 | -5.69% | INR 51.00 | INR 51.60 | INR 48.25 | 62.80K |
| 2026-06-24 | INR 51.80 | -1.71% | INR 52.60 | INR 52.95 | INR 51.00 | 22.80K |
| 2026-06-23 | INR 52.70 | -2.04% | INR 54.00 | INR 54.00 | INR 50.30 | 82.00K |
| 2026-06-22 | INR 53.80 | +10.93% | INR 49.60 | INR 54.80 | INR 47.50 | 160.00K |
| 2026-06-19 | INR 48.50 | -0.31% | INR 50.00 | INR 50.00 | INR 48.05 | 16.80K |
| 2026-06-18 | INR 48.65 | -5.35% | INR 50.75 | INR 52.00 | INR 47.95 | 70.80K |
| 2026-06-17 | INR 51.40 | -0.19% | INR 51.80 | INR 51.80 | INR 50.50 | 32.40K |
| 2026-06-16 | INR 51.50 | -0.19% | INR 51.30 | INR 53.75 | INR 50.00 | 106.00K |
| 2026-06-15 | INR 51.60 | +0.68% | INR 53.00 | INR 54.00 | INR 50.35 | 23.60K |
| 2026-06-12 | INR 51.25 | +0.69% | INR 51.30 | INR 52.90 | INR 50.00 | 44.80K |
| 2026-06-11 | INR 50.90 | -9.51% | INR 55.55 | INR 55.55 | INR 49.60 | 95.20K |
| 2026-06-10 | INR 56.25 | -2.17% | INR 57.50 | INR 58.00 | INR 55.55 | 6.80K |
| 2026-06-09 | INR 57.50 | +2.68% | INR 55.55 | INR 59.95 | INR 55.00 | 46.40K |
| 2026-06-08 | INR 56.00 | -1.23% | INR 55.00 | INR 58.00 | INR 53.50 | 19.60K |
| 2026-06-05 | INR 56.70 | -5.81% | INR 59.10 | INR 59.10 | INR 55.00 | 102.40K |
| 2026-06-04 | INR 60.20 | +14.02% | INR 52.00 | INR 61.00 | INR 50.60 | 195.60K |
| 2026-06-03 | INR 52.80 | -3.12% | INR 55.25 | INR 55.25 | INR 50.00 | 87.60K |
| 2026-06-02 | INR 54.50 | -1.09% | INR 54.00 | INR 57.00 | INR 54.00 | 70.80K |
| 2026-06-01 | INR 55.10 | -3.67% | INR 56.70 | INR 58.75 | INR 55.00 | 46.00K |
| 2026-05-29 | INR 57.20 | -3.13% | INR 57.85 | INR 58.70 | INR 49.00 | 176.80K |