Digicontent Ltd. DGCONTENT
NSE · Hindistan · Ticari Hizmetler
INR 25,59+0,16 (+%0,63)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |