India markets open in 55 minutes

Digicontent Limited (DGCONTENT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
13.55-0.65 (-4.58%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
03-Aug-202114.0014.9013.5013.5513.5567,028
02-Aug-202114.9015.2513.8514.2014.2057,339
30-Jul-202114.5514.5514.5514.5514.5513,997
29-Jul-202113.2513.9013.2513.9013.9014,651
28-Jul-202112.6513.2512.6513.2513.2525,568
27-Jul-202111.9012.6511.4512.6512.6589,147
26-Jul-202112.5013.0011.9012.0512.0535,563
23-Jul-202112.6513.7012.5012.5012.5022,595
22-Jul-202113.1513.1513.1513.1513.1554,863
20-Jul-202114.5014.5013.8013.8013.8012,293
19-Jul-202113.8515.2513.8514.5014.501,04,066
16-Jul-202114.5514.5514.5514.5514.5522,656
15-Jul-202115.3015.3015.3015.3015.3010,387
14-Jul-202116.1016.1016.1016.1016.1012,459
13-Jul-202116.9016.9016.9016.9016.9016,127
12-Jul-202117.7517.7517.7517.7517.7510,804
09-Jul-202118.6518.6518.6518.6518.6511,935
08-Jul-202121.6021.6019.6019.6019.603,05,804
07-Jul-202120.6020.6020.6020.6020.6035,603
06-Jul-202119.6519.6519.6519.6519.6530,217
05-Jul-202118.7518.7518.7518.7518.7578,138
02-Jul-202117.9017.9017.9017.9017.903,49,876
01-Jul-202117.0517.0517.0517.0517.0553,795
30-Jun-202116.2516.2515.6516.2516.2569,225
29-Jun-202115.5015.5014.8015.5015.501,13,742
28-Jun-202114.1014.8013.4014.8014.801,63,436
25-Jun-202114.2014.2012.9014.1014.102,49,751
24-Jun-202113.5513.5512.3513.5513.552,06,292
23-Jun-202112.9512.9512.0512.9512.951,67,644
22-Jun-202111.2512.3511.2512.3512.352,88,899
21-Jun-202111.8011.8011.8011.8011.8069,369
18-Jun-202112.4012.4012.4012.4012.4026,228
17-Jun-202113.0513.0513.0513.0513.052,21,613
16-Jun-202115.0015.0013.7013.7013.708,11,608
15-Jun-202114.9515.2013.8015.2015.2010,18,149
14-Jun-202112.0013.8510.5013.8513.8511,92,658
11-Jun-202110.0011.559.8011.5511.557,02,376
10-Jun-202110.0010.009.459.659.651,11,762
09-Jun-20219.909.909.209.409.401,39,989
08-Jun-20219.509.959.009.159.151,79,418
07-Jun-20219.2010.009.209.659.654,17,455
04-Jun-20218.209.908.208.608.601,84,994
03-Jun-20219.009.158.509.009.0055,688
02-Jun-20218.608.758.408.508.5023,980
01-Jun-20218.509.308.308.558.5534,087
31-May-20218.509.308.508.808.8058,795
28-May-20219.509.508.458.908.9035,974
27-May-20219.209.508.709.259.251,16,399
26-May-20218.609.058.259.009.001,78,994
25-May-20218.508.607.958.258.251,26,108
24-May-20218.058.507.708.208.2099,774
21-May-20217.508.007.507.757.7535,578
20-May-20217.607.807.357.707.7044,068
19-May-20217.607.657.307.457.4522,791
18-May-20217.557.657.307.607.6039,869
17-May-20217.307.607.307.457.4512,904
14-May-20217.557.657.207.307.3018,659
12-May-20217.557.607.107.557.5547,727
11-May-20217.557.857.307.557.5528,968
10-May-20217.908.307.307.357.352,99,437
07-May-20218.108.107.607.907.9030,674
06-May-20218.208.707.608.108.1048,758
05-May-20217.608.007.507.957.9519,054
04-May-20217.908.007.507.607.607,913
03-May-20217.758.007.357.907.9015,338
30-Apr-20217.857.857.507.707.7010,164
29-Apr-20217.807.907.307.657.6511,720
28-Apr-20217.707.957.657.707.7020,378
27-Apr-20218.158.157.607.707.7086,967
26-Apr-20217.708.207.707.907.907,792
23-Apr-20218.058.458.058.158.153,229
22-Apr-20218.408.407.608.058.0511,255
20-Apr-20217.908.557.307.957.9512,184
19-Apr-20218.258.307.657.907.9024,687
16-Apr-20218.458.908.208.458.4530,370
15-Apr-20218.108.557.808.458.4535,539
13-Apr-20217.508.007.307.907.9028,507
12-Apr-20217.808.857.708.108.1027,670
09-Apr-20218.758.958.158.458.4525,137
08-Apr-20219.009.358.558.758.7549,447
07-Apr-20218.508.558.258.508.5050,754
06-Apr-20218.158.157.808.158.1521,182
05-Apr-20217.107.807.107.807.8010,359
01-Apr-20217.457.456.957.457.457,119
31-Mar-20217.457.456.957.107.1016,481
30-Mar-20217.407.406.857.107.1021,378
26-Mar-20217.507.506.907.057.0532,058
25-Mar-20217.507.807.157.207.201,25,223
24-Mar-20217.657.907.307.507.5037,692
23-Mar-20217.658.207.507.657.6537,879
22-Mar-20218.008.207.607.857.8519,908
19-Mar-20217.758.107.707.857.8532,356
18-Mar-20218.808.808.058.108.1070,146
17-Mar-20218.858.958.258.458.4531,885
16-Mar-20219.009.008.358.558.5518,749
15-Mar-20219.009.108.508.758.7589,211
12-Mar-20218.208.707.958.708.701,47,301
10-Mar-20218.158.608.108.308.304,25,175
09-Mar-20219.009.308.508.508.501,35,440
08-Mar-20218.659.058.508.908.901,23,719
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...