Digjam Ltd. DIGJAMLMTD
NSE · India · Process Industries
INR 47.95-2.51 (-4.97%)
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 47.96 | -4.95% | INR 50.46 | INR 51.00 | INR 47.94 | 6.22K |
| 2026-09-30 | INR 50.46 | +1.94% | INR 49.50 | INR 51.94 | INR 49.10 | 1.73K |
| 2026-09-29 | INR 49.50 | -4.22% | INR 49.50 | INR 52.00 | INR 49.10 | 20.25K |
| 2026-09-28 | INR 51.68 | -5.00% | INR 52.10 | INR 52.53 | INR 51.68 |
| 3.52K |
| 2026-09-25 | INR 54.40 | +0.22% | INR 52.00 | INR 56.00 | INR 51.80 | 3.82K |
| 2026-09-24 | INR 54.28 | +0.54% | INR 53.50 | INR 55.00 | INR 51.90 | 4.69K |
| 2026-09-23 | INR 53.99 | -5.00% | INR 56.83 | INR 56.83 | INR 53.99 | 13.23K |
| 2026-09-22 | INR 56.83 | -4.37% | INR 58.45 | INR 58.50 | INR 56.46 | 8.40K |
| 2026-09-21 | INR 59.43 | -3.52% | INR 60.50 | INR 62.75 | INR 58.55 | 30.94K |
| 2026-09-18 | INR 61.60 | +4.99% | INR 58.50 | INR 61.60 | INR 58.50 | 18.54K |
| 2026-09-17 | INR 58.67 | -4.99% | INR 58.67 | INR 58.67 | INR 58.67 | 1.19K |
| 2026-09-16 | INR 61.75 | -5.00% | INR 62.04 | INR 62.05 | INR 61.75 | 4.22K |
| 2026-09-15 | INR 65.00 | -5.00% | INR 68.79 | INR 70.93 | INR 65.00 | 123.96K |
| 2026-09-14 | INR 68.42 | 0.00% | INR 68.42 | INR 68.42 | INR 68.42 | 0 |
| 2026-09-11 | INR 68.42 | +10.64% | INR 64.50 | INR 73.19 | INR 61.84 | 1.28M |
| 2026-09-10 | INR 61.84 | +19.98% | INR 52.98 | INR 61.84 | INR 52.97 | 732.36K |
| 2026-09-09 | INR 51.54 | -0.46% | INR 52.90 | INR 53.50 | INR 51.50 | 8.67K |
| 2026-09-08 | INR 51.78 | +3.68% | INR 51.19 | INR 54.00 | INR 51.19 | 20.73K |
| 2026-09-07 | INR 49.94 | -0.04% | INR 50.96 | INR 50.96 | INR 48.35 | 578 |
| 2026-09-04 | INR 49.96 | +1.13% | INR 50.48 | INR 51.00 | INR 49.41 | 1.42K |
| 2026-09-03 | INR 49.40 | +0.80% | INR 49.20 | INR 50.00 | INR 49.20 | 3.97K |
| 2026-09-02 | INR 49.01 | -0.33% | INR 49.10 | INR 50.00 | INR 49.00 | 2.11K |
| 2026-09-01 | INR 49.17 | -4.04% | INR 51.24 | INR 51.24 | INR 48.50 | 5.68K |
| 2026-08-31 | INR 51.24 | -0.14% | INR 51.71 | INR 51.71 | INR 48.36 | 5.41K |
| 2026-08-28 | INR 51.31 | -1.33% | INR 53.00 | INR 53.48 | INR 50.22 | 3.18K |
| 2026-08-27 | INR 52.00 | +0.52% | INR 52.00 | INR 52.50 | INR 51.20 | 2.27K |
| 2026-08-26 | INR 51.73 | +2.11% | INR 50.70 | INR 52.93 | INR 50.70 | 18.89K |
| 2026-08-25 | INR 50.66 | -1.27% | INR 51.50 | INR 53.25 | INR 50.34 | 11.12K |
| 2026-08-24 | INR 51.31 | -0.64% | INR 53.95 | INR 53.95 | INR 50.23 | 7.03K |
| 2026-08-21 | INR 51.64 | +0.17% | INR 51.55 | INR 53.21 | INR 51.05 | 7.74K |
| 2026-08-20 | INR 51.55 | +0.49% | INR 52.00 | INR 52.44 | INR 50.79 | 4.40K |
| 2026-08-19 | INR 51.30 | -0.85% | INR 51.00 | INR 52.85 | INR 50.40 | 17.25K |
| 2026-08-18 | INR 51.74 | +2.41% | INR 51.02 | INR 52.00 | INR 50.06 | 10.24K |
| 2026-08-17 | INR 50.52 | +0.28% | INR 54.99 | INR 54.99 | INR 49.14 | 6.69K |
| 2026-08-14 | INR 50.38 | +3.90% | INR 49.48 | INR 51.00 | INR 47.37 | 20.74K |
| 2026-08-13 | INR 48.49 | -0.88% | INR 49.26 | INR 49.94 | INR 47.72 | 3.92K |
| 2026-08-12 | INR 48.92 | +0.08% | INR 48.59 | INR 49.90 | INR 48.20 | 7.28K |
| 2026-08-11 | INR 48.88 | -0.24% | INR 48.60 | INR 49.50 | INR 48.00 | 10.54K |
| 2026-08-10 | INR 49.00 | +2.49% | INR 48.48 | INR 50.00 | INR 47.33 | 22.20K |
| 2026-08-07 | INR 47.81 | -2.11% | INR 49.59 | INR 49.59 | INR 47.00 | 14.57K |
| 2026-08-06 | INR 48.84 | +0.39% | INR 49.00 | INR 52.50 | INR 47.63 | 6.50K |
| 2026-08-05 | INR 48.65 | -0.51% | INR 48.00 | INR 49.80 | INR 47.60 | 4.50K |
| 2026-08-04 | INR 48.90 | +0.64% | INR 48.98 | INR 49.85 | INR 47.32 | 18.84K |
| 2026-08-03 | INR 48.59 | -0.74% | INR 49.01 | INR 50.00 | INR 47.03 | 16.19K |
| 2026-07-31 | INR 48.95 | +3.47% | INR 48.99 | INR 50.01 | INR 47.99 | 29.64K |
| 2026-07-30 | INR 47.31 | +1.72% | INR 48.00 | INR 49.79 | INR 45.80 | 57.93K |
| 2026-07-29 | INR 46.51 | +8.69% | INR 43.30 | INR 48.99 | INR 43.30 | 70.61K |
| 2026-07-28 | INR 42.79 | -0.42% | INR 43.60 | INR 43.71 | INR 41.30 | 4.65K |
| 2026-07-27 | INR 42.97 | +6.36% | INR 40.40 | INR 43.48 | INR 39.20 | 135.84K |
| 2026-07-24 | INR 40.40 | -3.81% | INR 42.42 | INR 43.77 | INR 40.01 | 27.30K |
| 2026-07-23 | INR 42.00 | -4.57% | INR 44.06 | INR 44.89 | INR 41.52 | 105.81K |
| 2026-07-22 | INR 44.01 | -0.23% | INR 44.00 | INR 44.60 | INR 44.00 | 7.60K |
| 2026-07-21 | INR 44.11 | -0.52% | INR 44.34 | INR 45.89 | INR 43.51 | 2.89K |
| 2026-07-20 | INR 44.34 | -0.92% | INR 43.30 | INR 45.69 | INR 43.30 | 4.76K |
| 2026-07-17 | INR 44.75 | +0.29% | INR 44.50 | INR 46.20 | INR 43.52 | 5.21K |
| 2026-07-16 | INR 44.62 | -4.80% | INR 47.01 | INR 47.99 | INR 43.51 | 32.35K |
| 2026-07-15 | INR 46.87 | +8.05% | INR 44.24 | INR 52.05 | INR 43.75 | 262.47K |
| 2026-07-14 | INR 43.38 | -1.61% | INR 44.09 | INR 44.72 | INR 42.52 | 6.37K |
| 2026-07-13 | INR 44.09 | +0.07% | INR 45.00 | INR 45.00 | INR 42.01 | 7.06K |
| 2026-07-10 | INR 44.06 | +0.92% | INR 44.36 | INR 44.36 | INR 42.54 | 1.15K |
| 2026-07-09 | INR 43.66 | +0.25% | INR 43.20 | INR 44.49 | INR 42.12 | 2.34K |
| 2026-07-08 | INR 43.55 | -1.40% | INR 43.50 | INR 44.87 | INR 43.22 | 2.60K |
| 2026-07-07 | INR 44.17 | -0.38% | INR 44.86 | INR 45.00 | INR 43.22 | 6.57K |
| 2026-07-06 | INR 44.34 | -2.64% | INR 45.00 | INR 45.32 | INR 43.20 | 21.96K |
| 2026-07-03 | INR 45.54 | +1.92% | INR 44.20 | INR 45.98 | INR 44.20 | 5.57K |
| 2026-07-02 | INR 44.68 | -1.06% | INR 45.16 | INR 46.00 | INR 43.01 | 14.89K |
| 2026-07-01 | INR 45.16 | -1.83% | INR 46.00 | INR 46.01 | INR 45.00 | 3.50K |
| 2026-06-30 | INR 46.00 | -1.88% | INR 46.50 | INR 49.00 | INR 45.33 | 31.99K |
| 2026-06-29 | INR 46.88 | -0.26% | INR 48.60 | INR 48.60 | INR 46.02 | 15.85K |
| 2026-06-26 | INR 47.00 | 0.00% | INR 47.00 | INR 47.00 | INR 47.00 | 0 |
| 2026-06-25 | INR 47.00 | -0.02% | INR 48.50 | INR 50.00 | INR 46.35 | 29.03K |
| 2026-06-24 | INR 47.01 | +4.54% | INR 44.50 | INR 49.85 | INR 43.93 | 59.35K |
| 2026-06-23 | INR 44.97 | +0.74% | INR 44.75 | INR 45.73 | INR 43.71 | 6.38K |
| 2026-06-22 | INR 44.64 | +0.09% | INR 44.53 | INR 46.47 | INR 44.05 | 5.69K |
| 2026-06-19 | INR 44.60 | -0.29% | INR 44.62 | INR 46.90 | INR 44.02 | 10.98K |
| 2026-06-18 | INR 44.73 | -0.38% | INR 44.90 | INR 46.98 | INR 44.02 | 15.63K |
| 2026-06-17 | INR 44.90 | +2.30% | INR 44.32 | INR 44.94 | INR 43.40 | 1.38K |
| 2026-06-16 | INR 43.89 | -1.57% | INR 45.45 | INR 46.20 | INR 43.30 | 3.24K |
| 2026-06-15 | INR 44.59 | -2.83% | INR 47.50 | INR 47.50 | INR 43.80 | 6.43K |
| 2026-06-12 | INR 45.89 | +5.16% | INR 43.64 | INR 47.00 | INR 43.64 | 18.82K |
| 2026-06-11 | INR 43.64 | -2.81% | INR 45.88 | INR 45.88 | INR 43.61 | 801 |
| 2026-06-10 | INR 44.90 | -0.18% | INR 44.00 | INR 45.48 | INR 43.51 | 2.79K |
| 2026-06-09 | INR 44.98 | +3.00% | INR 45.19 | INR 45.19 | INR 43.61 | 4.37K |
| 2026-06-08 | INR 43.67 | -3.79% | INR 44.00 | INR 45.50 | INR 43.51 | 1.47K |
| 2026-06-05 | INR 45.39 | +3.39% | INR 43.90 | INR 46.15 | INR 43.84 | 4.35K |
| 2026-06-04 | INR 43.90 | -0.25% | INR 44.01 | INR 45.45 | INR 43.75 | 829 |
| 2026-06-03 | INR 44.01 | -1.94% | INR 45.22 | INR 45.50 | INR 43.50 | 1.98K |
| 2026-06-02 | INR 44.88 | +2.12% | INR 44.99 | INR 45.50 | INR 43.30 | 2.38K |
| 2026-06-01 | INR 43.95 | -3.22% | INR 45.50 | INR 46.98 | INR 43.82 | 20.50K |
| 2026-05-29 | INR 45.41 | -1.88% | INR 45.30 | INR 47.19 | INR 44.38 | 3.38K |