DiGiSPICE Technologies Ltd. DIGISPICE
NSE · India · Technology Services
INR 14.79-0.17 (-1.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 14.96 | -2.54% | INR 15.00 | INR 15.53 | INR 14.86 | 99.64K |
| 2026-09-29 | INR 15.35 | -2.10% | INR 15.79 | INR 15.79 | INR 14.95 | 169.47K |
| 2026-09-28 | INR 15.68 | -2.49% | INR 16.08 | INR 16.40 | INR 15.50 | 38.42K |
| 2026-09-25 | INR 16.08 | -0.80% | INR 16.49 | INR 16.49 | INR 15.62 | 111.10K |
| 2026-09-24 | INR 16.21 | -1.76% | INR 16.25 | INR 16.94 | INR 16.10 | 65.45K |
| 2026-09-23 | INR 16.50 | +0.61% | INR 16.59 | INR 16.80 | INR 16.11 | 89.44K |
| 2026-09-22 | INR 16.40 | +0.55% | INR 16.55 | INR 16.80 | INR 16.20 | 57.39K |
| 2026-09-21 | INR 16.31 | -4.00% | INR 16.90 | INR 17.25 | INR 16.15 | 291.93K |
| 2026-09-18 | INR 16.99 | +4.36% | INR 16.26 | INR 17.09 | INR 16.15 | 300.57K |
| 2026-09-17 | INR 16.28 | -1.03% | INR 16.78 | INR 16.99 | INR 16.00 | 119.42K |
| 2026-09-16 | INR 16.45 | +0.73% | INR 16.13 | INR 16.92 | INR 15.80 | 136.93K |
| 2026-09-15 | INR 16.33 | -3.20% | INR 17.68 | INR 17.68 | INR 16.12 | 161.77K |
| 2026-09-14 | INR 16.87 | 0.00% | INR 16.87 | INR 16.87 | INR 16.87 | 0 |
| 2026-09-11 | INR 16.87 | +2.06% | INR 17.00 | INR 17.35 | INR 16.21 | 141.20K |
| 2026-09-10 | INR 16.53 | +1.35% | INR 16.48 | INR 16.82 | INR 16.01 | 109.23K |
| 2026-09-09 | INR 16.31 | -3.55% | INR 17.09 | INR 17.09 | INR 16.07 | 179.18K |
| 2026-09-08 | INR 16.91 | -0.35% | INR 16.97 | INR 17.10 | INR 16.71 | 42.40K |
| 2026-09-07 | INR 16.97 | -0.06% | INR 17.17 | INR 17.17 | INR 16.75 | 36.90K |
| 2026-09-04 | INR 16.98 | +0.12% | INR 17.29 | INR 17.29 | INR 16.52 | 73.60K |
| 2026-09-03 | INR 16.96 | -0.06% | INR 17.15 | INR 17.29 | INR 16.85 | 42.29K |
| 2026-09-02 | INR 16.97 | -0.18% | INR 16.81 | INR 17.10 | INR 16.70 | 50.01K |
| 2026-09-01 | INR 17.00 | +0.06% | INR 17.17 | INR 17.17 | INR 16.71 | 31.06K |
| 2026-08-31 | INR 16.99 | -0.47% | INR 17.15 | INR 17.40 | INR 16.71 | 33.32K |
| 2026-08-28 | INR 17.07 | +0.47% | INR 16.99 | INR 17.72 | INR 16.91 | 51.65K |
| 2026-08-27 | INR 16.99 | +0.35% | INR 17.15 | INR 17.15 | INR 16.64 | 53.03K |
| 2026-08-26 | INR 16.93 | +0.42% | INR 17.09 | INR 17.25 | INR 16.72 | 31.20K |
| 2026-08-25 | INR 16.86 | +1.14% | INR 16.97 | INR 17.08 | INR 16.51 | 37.50K |
| 2026-08-24 | INR 16.67 | -1.88% | INR 16.71 | INR 17.20 | INR 16.63 | 70.75K |
| 2026-08-21 | INR 16.99 | -1.16% | INR 16.74 | INR 17.44 | INR 16.74 | 89.93K |
| 2026-08-20 | INR 17.19 | +1.00% | INR 17.02 | INR 17.49 | INR 16.36 | 79.35K |
| 2026-08-19 | INR 17.02 | +1.49% | INR 16.77 | INR 17.09 | INR 16.62 | 30.75K |
| 2026-08-18 | INR 16.77 | +0.90% | INR 16.98 | INR 17.42 | INR 16.08 | 91.59K |
| 2026-08-17 | INR 16.62 | -2.58% | INR 17.00 | INR 17.30 | INR 16.50 | 102.24K |
| 2026-08-14 | INR 17.06 | -3.01% | INR 17.31 | INR 17.95 | INR 17.00 | 72.38K |
| 2026-08-13 | INR 17.59 | +2.51% | INR 17.39 | INR 18.00 | INR 16.88 | 87.97K |
| 2026-08-12 | INR 17.16 | -0.98% | INR 17.01 | INR 17.48 | INR 16.88 | 81.29K |
| 2026-08-11 | INR 17.33 | -2.59% | INR 17.79 | INR 17.99 | INR 17.11 | 51.19K |
| 2026-08-10 | INR 17.79 | +1.37% | INR 17.45 | INR 17.88 | INR 17.11 | 52.67K |
| 2026-08-07 | INR 17.55 | +2.03% | INR 16.83 | INR 17.80 | INR 16.53 | 94.45K |
| 2026-08-06 | INR 17.20 | +1.30% | INR 16.73 | INR 17.33 | INR 16.73 | 64.33K |
| 2026-08-05 | INR 16.98 | -1.16% | INR 17.09 | INR 17.28 | INR 16.70 | 143.83K |
| 2026-08-04 | INR 17.18 | -4.45% | INR 18.05 | INR 18.05 | INR 17.09 | 257.37K |
| 2026-08-03 | INR 17.98 | -0.66% | INR 17.95 | INR 18.38 | INR 17.75 | 18.31K |
| 2026-07-31 | INR 18.10 | -0.17% | INR 17.81 | INR 18.37 | INR 17.55 | 45.76K |
| 2026-07-30 | INR 18.13 | -0.28% | INR 18.40 | INR 18.40 | INR 17.65 | 69.64K |
| 2026-07-29 | INR 18.18 | +1.79% | INR 17.65 | INR 18.44 | INR 17.65 | 53.69K |
| 2026-07-28 | INR 17.86 | -1.65% | INR 18.00 | INR 18.44 | INR 17.26 | 105.63K |
| 2026-07-27 | INR 18.16 | -3.35% | INR 18.69 | INR 19.23 | INR 18.00 | 104.98K |
| 2026-07-24 | INR 18.79 | -0.74% | INR 18.44 | INR 19.02 | INR 18.42 | 55.77K |
| 2026-07-23 | INR 18.93 | +0.32% | INR 18.87 | INR 19.10 | INR 18.56 | 29.35K |
| 2026-07-22 | INR 18.87 | -1.72% | INR 18.90 | INR 19.40 | INR 18.70 | 40.95K |
| 2026-07-21 | INR 19.20 | -0.10% | INR 19.29 | INR 19.43 | INR 18.86 | 62.58K |
| 2026-07-20 | INR 19.22 | +0.73% | INR 19.25 | INR 19.62 | INR 19.00 | 55.89K |
| 2026-07-17 | INR 19.08 | -1.09% | INR 19.38 | INR 19.38 | INR 18.55 | 55.12K |
| 2026-07-16 | INR 19.29 | +0.84% | INR 19.28 | INR 19.44 | INR 19.00 | 61.28K |
| 2026-07-15 | INR 19.13 | -0.52% | INR 19.23 | INR 19.36 | INR 18.55 | 61.68K |
| 2026-07-14 | INR 19.23 | +0.84% | INR 18.70 | INR 19.44 | INR 18.21 | 164.00K |
| 2026-07-13 | INR 19.07 | -4.98% | INR 19.80 | INR 19.80 | INR 19.07 | 120.60K |
| 2026-07-10 | INR 20.07 | -1.52% | INR 20.38 | INR 20.49 | INR 19.37 | 259.67K |
| 2026-07-09 | INR 20.38 | +0.54% | INR 19.96 | INR 20.48 | INR 19.70 | 72.02K |
| 2026-07-08 | INR 20.27 | -0.98% | INR 20.59 | INR 20.59 | INR 19.46 | 94.06K |
| 2026-07-07 | INR 20.47 | +0.99% | INR 20.27 | INR 20.77 | INR 19.85 | 26.85K |
| 2026-07-06 | INR 20.27 | -0.30% | INR 20.43 | INR 20.69 | INR 19.66 | 44.52K |
| 2026-07-03 | INR 20.33 | -0.05% | INR 20.00 | INR 20.80 | INR 19.80 | 34.66K |
| 2026-07-02 | INR 20.34 | +1.65% | INR 20.20 | INR 20.45 | INR 19.76 | 94.34K |
| 2026-07-01 | INR 20.01 | +1.01% | INR 19.41 | INR 20.39 | INR 19.41 | 108.70K |
| 2026-06-30 | INR 19.81 | +1.28% | INR 19.56 | INR 20.00 | INR 19.02 | 79.85K |
| 2026-06-29 | INR 19.56 | -0.61% | INR 19.48 | INR 19.98 | INR 19.08 | 49.23K |
| 2026-06-26 | INR 19.68 | 0.00% | INR 19.68 | INR 19.68 | INR 19.68 | 0 |
| 2026-06-25 | INR 19.68 | +0.66% | INR 19.66 | INR 20.50 | INR 18.92 | 627.07K |
| 2026-06-24 | INR 19.55 | +1.56% | INR 19.48 | INR 19.58 | INR 18.85 | 33.60K |
| 2026-06-23 | INR 19.25 | +0.94% | INR 18.84 | INR 19.38 | INR 18.80 | 123.80K |
| 2026-06-22 | INR 19.07 | -4.03% | INR 19.65 | INR 19.65 | INR 18.88 | 281.48K |
| 2026-06-19 | INR 19.87 | -0.70% | INR 20.29 | INR 20.39 | INR 19.10 | 147.28K |
| 2026-06-18 | INR 20.01 | -3.29% | INR 20.28 | INR 20.28 | INR 19.84 | 80.65K |
| 2026-06-17 | INR 20.69 | +2.12% | INR 20.35 | INR 20.88 | INR 19.50 | 122.11K |
| 2026-06-16 | INR 20.26 | -0.20% | INR 20.70 | INR 20.70 | INR 19.29 | 76.50K |
| 2026-06-15 | INR 20.30 | -0.39% | INR 20.89 | INR 20.89 | INR 19.81 | 127.14K |
| 2026-06-12 | INR 20.38 | +0.30% | INR 19.81 | INR 20.72 | INR 19.81 | 16.40K |
| 2026-06-11 | INR 20.32 | -0.10% | INR 20.69 | INR 20.69 | INR 19.75 | 22.41K |
| 2026-06-10 | INR 20.34 | -0.59% | INR 20.44 | INR 20.70 | INR 20.00 | 61.13K |
| 2026-06-09 | INR 20.46 | +1.09% | INR 20.24 | INR 20.67 | INR 19.67 | 85.80K |
| 2026-06-08 | INR 20.24 | -0.39% | INR 20.21 | INR 20.69 | INR 19.86 | 18.35K |
| 2026-06-05 | INR 20.32 | +1.30% | INR 20.46 | INR 20.47 | INR 19.81 | 29.92K |
| 2026-06-04 | INR 20.06 | -0.64% | INR 19.57 | INR 20.48 | INR 19.57 | 42.44K |
| 2026-06-03 | INR 20.19 | +1.56% | INR 20.01 | INR 20.48 | INR 19.65 | 61.40K |
| 2026-06-02 | INR 19.88 | +0.20% | INR 19.75 | INR 20.19 | INR 19.40 | 31.55K |
| 2026-06-01 | INR 19.84 | +0.51% | INR 19.75 | INR 20.10 | INR 19.17 | 46.04K |
| 2026-05-29 | INR 19.74 | -1.40% | INR 19.69 | INR 20.39 | INR 19.24 | 85.25K |
| 2026-05-28 | INR 20.02 | 0.00% | INR 20.02 | INR 20.02 | INR 20.02 | 0 |