NSE - Delayed Quote INR

DiGiSPICE Technologies Limited (DIGISPICE.NS)

Compare
26.81 +1.27 (+4.97%)
At close: 3:24 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 25.54 26.81 25.50 26.81 26.81 34,113
Oct 29, 2024 26.00 26.00 25.30 25.54 25.54 104,218
Oct 28, 2024 25.67 26.82 25.67 26.34 26.34 69,162
Oct 25, 2024 28.40 28.40 26.98 26.98 26.98 109,681
Oct 24, 2024 29.05 29.65 28.00 28.40 28.40 58,010
Oct 23, 2024 29.47 30.20 28.11 29.29 29.29 92,535
Oct 22, 2024 31.77 31.77 29.58 29.59 29.59 76,509
Oct 21, 2024 32.15 32.68 30.96 31.14 31.14 29,844
Oct 18, 2024 33.01 33.45 32.10 32.37 32.37 44,107
Oct 17, 2024 33.00 34.20 32.40 32.95 32.95 109,783
Oct 16, 2024 31.75 33.32 30.50 33.09 33.09 85,000
Oct 15, 2024 32.33 32.80 31.26 31.74 31.74 26,822
Oct 14, 2024 32.52 32.97 32.10 32.33 32.33 37,803
Oct 11, 2024 32.02 32.99 31.80 32.52 32.52 28,742
Oct 10, 2024 32.80 32.80 31.53 32.02 32.02 25,055
Oct 9, 2024 32.33 32.55 31.60 31.91 31.91 38,395
Oct 8, 2024 30.67 32.50 30.67 31.79 31.79 47,244
Oct 7, 2024 32.53 33.84 31.80 32.06 32.06 83,423
Oct 4, 2024 33.31 34.15 32.16 33.48 33.48 123,486
Oct 3, 2024 32.01 34.17 32.01 33.31 33.31 91,968
Oct 1, 2024 34.30 34.30 33.00 33.35 33.35 69,654
Sep 30, 2024 33.30 34.24 32.25 33.56 33.56 102,551
Sep 27, 2024 33.10 34.24 33.00 33.50 33.50 50,019
Sep 26, 2024 34.14 34.89 32.50 33.59 33.59 86,028
Sep 25, 2024 35.35 35.35 34.02 34.14 34.14 48,273
Sep 24, 2024 35.10 35.50 34.50 34.75 34.75 72,620
Sep 23, 2024 33.00 34.40 32.78 34.40 34.40 67,405
Sep 20, 2024 33.10 33.49 32.25 32.77 32.77 132,365
Sep 19, 2024 34.10 34.80 32.73 33.08 33.08 92,599
Sep 18, 2024 35.18 35.87 34.01 34.39 34.39 102,927
Sep 17, 2024 35.01 36.00 34.31 35.18 35.18 76,305
Sep 16, 2024 36.90 36.90 34.50 35.98 35.98 151,217
Sep 13, 2024 34.44 35.32 33.50 35.32 35.32 141,534
Sep 12, 2024 33.64 34.67 33.20 33.64 33.64 59,818
Sep 11, 2024 32.87 34.39 32.05 33.64 33.64 59,629
Sep 10, 2024 33.00 33.35 32.40 32.87 32.87 140,807
Sep 9, 2024 34.10 34.30 32.62 32.99 32.99 158,018
Sep 6, 2024 35.18 35.60 33.42 34.34 34.34 123,443
Sep 5, 2024 34.61 35.79 34.60 35.18 35.18 83,496
Sep 4, 2024 35.55 35.99 34.20 34.86 34.86 90,391
Sep 3, 2024 36.00 36.70 35.51 35.72 35.72 54,936
Sep 2, 2024 36.36 37.00 34.90 35.77 35.77 55,874
Aug 30, 2024 35.70 36.48 35.00 36.36 36.36 85,855
Aug 29, 2024 35.12 35.81 35.00 35.10 35.10 96,883
Aug 28, 2024 36.75 36.78 34.99 35.86 35.86 207,899
Aug 27, 2024 37.49 37.49 36.28 36.75 36.75 105,387
Aug 26, 2024 37.35 38.60 36.01 37.17 37.17 203,609
Aug 23, 2024 37.59 37.65 36.00 36.81 36.81 180,863
Aug 22, 2024 37.90 38.11 36.50 37.10 37.10 142,532
Aug 21, 2024 37.46 38.00 36.25 37.66 37.66 149,533
Aug 20, 2024 37.98 37.98 36.18 37.12 37.12 84,978
Aug 19, 2024 36.60 37.80 36.10 37.18 37.18 110,750
Aug 16, 2024 36.99 37.80 36.25 36.88 36.88 109,561
Aug 14, 2024 37.90 38.00 36.50 37.10 37.10 80,665
Aug 13, 2024 39.00 39.70 37.80 37.90 37.90 93,833
Aug 12, 2024 38.26 40.00 38.00 39.32 39.32 111,781
Aug 9, 2024 40.50 40.99 38.61 39.58 39.58 117,429
Aug 8, 2024 38.48 39.14 37.99 39.11 39.11 162,259
Aug 7, 2024 37.00 38.58 35.65 37.28 37.28 249,466
Aug 6, 2024 37.99 39.99 36.60 36.75 36.75 249,262
Aug 5, 2024 38.15 39.80 38.15 38.53 38.53 300,381
Aug 2, 2024 38.50 41.90 38.50 40.16 40.16 204,835
Aug 1, 2024 43.39 43.39 40.33 40.40 40.40 213,747
Jul 31, 2024 42.31 43.89 42.15 42.46 42.46 159,027
Jul 30, 2024 43.57 45.00 42.10 43.34 43.34 243,954
Jul 29, 2024 45.62 45.62 43.05 43.37 43.37 472,704
Jul 26, 2024 43.25 43.45 43.25 43.45 43.45 177,396
Jul 25, 2024 39.05 41.39 39.05 41.39 41.39 138,638
Jul 24, 2024 37.99 39.42 37.99 39.42 39.42 233,170
Jul 23, 2024 37.50 38.77 36.90 37.55 37.55 317,442
Jul 22, 2024 37.71 37.71 36.00 36.93 36.93 191,961
Jul 19, 2024 38.38 39.02 37.22 37.74 37.74 280,689
Jul 18, 2024 40.39 40.39 38.51 39.18 39.18 244,371
Jul 16, 2024 41.84 42.60 40.02 40.40 40.40 244,320
Jul 15, 2024 42.90 43.18 41.18 41.72 41.72 433,647
Jul 12, 2024 44.01 44.90 42.31 42.88 42.88 445,643
Jul 11, 2024 43.15 44.89 42.60 43.66 43.66 599,340
Jul 10, 2024 44.69 45.35 41.80 42.79 42.79 742,391
Jul 9, 2024 44.99 44.99 43.90 44.30 44.30 431,685
Jul 8, 2024 46.00 46.30 43.11 44.40 44.40 1,246,359
Jul 5, 2024 42.30 46.80 42.23 45.09 45.09 2,914,053
Jul 4, 2024 44.90 46.00 41.11 42.30 42.30 1,583,598
Jul 3, 2024 45.40 47.74 44.50 44.67 44.67 1,887,048
Jul 2, 2024 46.55 48.30 44.21 44.49 44.49 2,762,342
Jul 1, 2024 47.00 52.70 45.50 46.16 46.16 8,910,944
Jun 28, 2024 39.42 46.40 39.42 45.39 45.39 6,281,922
Jun 27, 2024 39.00 40.36 39.00 39.38 39.38 781,245
Jun 26, 2024 39.59 41.46 38.59 38.99 38.99 944,171
Jun 25, 2024 37.88 39.98 37.42 39.25 39.25 1,764,163
Jun 24, 2024 36.45 41.60 35.92 37.34 37.34 5,222,016
Jun 21, 2024 36.74 36.74 34.85 35.21 35.21 520,956
Jun 20, 2024 37.00 37.30 35.50 36.03 36.03 249,046
Jun 19, 2024 38.89 39.20 36.01 36.43 36.43 1,232,872
Jun 18, 2024 34.39 38.75 34.39 37.66 37.66 2,910,333
Jun 14, 2024 34.98 34.98 33.00 33.73 33.73 589,787
Jun 13, 2024 35.70 39.79 34.12 34.76 34.76 3,796,631
Jun 12, 2024 29.13 34.95 29.13 34.95 34.95 1,543,435
Jun 11, 2024 29.60 29.60 28.71 29.13 29.13 107,508
Jun 10, 2024 30.05 30.84 28.56 28.93 28.93 100,203
Jun 7, 2024 28.90 29.70 28.80 29.35 29.35 145,269
Jun 6, 2024 26.30 28.55 26.30 28.20 28.20 226,288
Jun 5, 2024 26.80 27.90 25.55 26.30 26.30 86,737
Jun 4, 2024 27.45 27.45 24.75 26.05 26.05 135,850
Jun 3, 2024 29.30 29.30 27.20 27.35 27.35 118,591
May 31, 2024 27.80 28.00 27.25 27.65 27.65 95,464
May 30, 2024 28.50 28.50 27.25 27.40 27.40 120,862
May 29, 2024 29.00 29.00 27.55 28.10 28.10 80,514
May 28, 2024 29.90 29.90 28.50 28.70 28.70 69,229
May 27, 2024 30.75 30.75 29.10 29.45 29.45 62,251
May 24, 2024 29.35 30.15 29.20 29.55 29.55 167,641
May 23, 2024 30.50 31.00 28.65 29.20 29.20 157,291
May 22, 2024 31.00 31.20 30.10 30.35 30.35 91,449
May 21, 2024 30.70 31.15 29.80 30.55 30.55 297,876
May 17, 2024 28.75 29.50 27.70 29.05 29.05 190,368
May 16, 2024 27.70 28.00 26.60 27.45 27.45 75,422
May 15, 2024 27.25 28.00 26.90 27.35 27.35 85,923
May 14, 2024 26.75 27.75 26.40 26.80 26.80 78,620
May 13, 2024 26.80 27.40 25.90 26.75 26.75 83,638
May 10, 2024 27.85 27.85 26.40 26.70 26.70 131,745
May 9, 2024 28.45 28.95 27.00 27.15 27.15 137,400
May 8, 2024 30.50 30.50 28.15 28.45 28.45 95,954
May 7, 2024 29.10 29.95 28.50 29.45 29.45 209,344
May 6, 2024 28.90 31.00 28.20 29.20 29.20 333,579
May 3, 2024 28.90 29.50 28.10 28.40 28.40 83,479
May 2, 2024 29.65 29.85 28.50 28.85 28.85 124,860
Apr 30, 2024 30.55 30.90 29.10 29.40 29.40 55,260
Apr 29, 2024 30.95 30.95 29.00 29.80 29.80 129,995
Apr 26, 2024 30.10 31.10 29.00 29.45 29.45 128,183
Apr 25, 2024 30.10 30.10 28.60 29.50 29.50 97,003
Apr 24, 2024 31.60 32.35 29.75 30.10 30.10 573,421
Apr 23, 2024 27.40 29.45 27.00 29.45 29.45 230,849
Apr 22, 2024 27.90 27.90 26.40 26.80 26.80 88,681
Apr 19, 2024 26.00 27.00 25.60 26.75 26.75 49,893
Apr 18, 2024 26.50 27.95 25.85 26.00 26.00 81,682
Apr 16, 2024 25.70 26.80 25.45 26.05 26.05 124,794
Apr 15, 2024 27.00 27.00 24.55 25.70 25.70 138,323
Apr 12, 2024 27.30 27.70 26.85 27.20 27.20 73,515
Apr 10, 2024 28.00 28.50 26.65 27.25 27.25 107,061
Apr 9, 2024 29.00 29.40 27.65 28.00 28.00 137,619
Apr 8, 2024 31.20 31.20 28.10 28.50 28.50 261,120
Apr 5, 2024 28.55 30.10 27.10 29.45 29.45 272,582
Apr 4, 2024 27.00 27.50 26.60 27.40 27.40 121,784
Apr 3, 2024 26.95 27.45 26.05 26.60 26.60 160,097
Apr 2, 2024 26.50 26.70 25.05 26.55 26.55 151,628
Apr 1, 2024 24.90 25.65 24.00 25.65 25.65 92,330
Mar 28, 2024 23.70 24.55 23.35 24.45 24.45 284,033
Mar 27, 2024 24.30 25.40 23.25 23.40 23.40 389,045
Mar 26, 2024 25.05 25.85 24.30 24.35 24.35 363,910
Mar 22, 2024 25.20 26.30 25.20 25.55 25.55 325,389
Mar 21, 2024 25.40 26.40 24.90 25.55 25.55 271,510
Mar 20, 2024 27.65 27.70 25.60 25.60 25.60 179,343
Mar 19, 2024 26.00 26.95 25.95 26.95 26.95 105,680
Mar 18, 2024 25.85 26.20 24.55 25.70 25.70 231,709
Mar 15, 2024 26.90 26.90 25.00 25.25 25.25 216,641
Mar 14, 2024 25.15 26.70 25.15 26.20 26.20 167,220
Mar 13, 2024 27.85 28.20 26.10 26.10 26.10 171,632
Mar 12, 2024 28.15 28.20 26.50 27.45 27.45 266,385
Mar 11, 2024 29.15 29.90 27.75 27.80 27.80 201,011
Mar 7, 2024 30.45 30.45 28.70 29.20 29.20 199,530
Mar 6, 2024 30.20 30.65 28.85 29.45 29.45 223,471
Mar 5, 2024 32.00 32.00 30.10 30.20 30.20 255,272
Mar 4, 2024 32.35 32.45 31.10 31.15 31.15 117,875
Mar 1, 2024 31.10 32.50 31.10 31.50 31.50 83,567
Feb 29, 2024 31.10 32.45 30.80 31.55 31.55 116,780
Feb 28, 2024 32.60 33.05 31.35 31.75 31.75 175,388
Feb 27, 2024 34.10 34.20 32.50 33.00 33.00 206,910
Feb 26, 2024 32.40 33.70 31.80 33.65 33.65 273,240
Feb 23, 2024 32.55 33.10 31.80 32.10 32.10 113,731
Feb 22, 2024 33.45 33.45 32.00 32.40 32.40 180,741
Feb 21, 2024 34.20 34.45 32.35 32.45 32.45 158,749
Feb 20, 2024 35.00 35.00 33.35 33.55 33.55 141,632
Feb 19, 2024 34.90 34.90 33.90 34.05 34.05 117,236
Feb 16, 2024 34.00 34.90 33.15 33.80 33.80 306,909
Feb 15, 2024 34.65 35.00 33.20 33.40 33.40 222,236
Feb 14, 2024 33.50 35.40 33.00 34.65 34.65 216,016
Feb 13, 2024 35.45 35.45 33.70 33.75 33.75 219,414
Feb 12, 2024 37.85 38.30 35.45 35.45 35.45 226,064
Feb 9, 2024 35.60 37.30 35.40 37.30 37.30 627,179
Feb 8, 2024 36.10 36.65 35.00 35.55 35.55 334,529
Feb 7, 2024 35.90 35.90 34.15 35.60 35.60 324,550
Feb 6, 2024 34.40 36.55 33.80 34.75 34.75 687,491
Feb 5, 2024 35.45 37.50 35.45 35.45 35.45 787,533
Feb 2, 2024 37.30 37.30 37.30 37.30 37.30 74,645
Feb 1, 2024 41.30 41.30 39.25 39.25 39.25 570,080
Jan 31, 2024 40.80 41.30 39.10 41.30 41.30 1,248,329
Jan 30, 2024 37.35 39.35 36.30 39.35 39.35 1,064,915
Jan 29, 2024 35.45 35.90 33.50 35.80 35.80 1,124,438
Jan 25, 2024 32.25 33.60 30.85 32.65 32.65 564,898
Jan 24, 2024 29.35 32.25 29.35 32.25 32.25 298,414
Jan 23, 2024 31.20 31.45 28.50 29.35 29.35 222,990
Jan 19, 2024 30.40 31.75 29.05 30.45 30.45 235,792
Jan 18, 2024 31.10 31.10 29.55 30.40 30.40 103,885
Jan 17, 2024 30.70 32.00 30.25 30.65 30.65 207,451
Jan 16, 2024 31.15 31.90 30.00 30.60 30.60 302,975
Jan 15, 2024 32.60 32.60 31.20 31.50 31.50 197,498
Jan 12, 2024 32.65 32.65 31.10 31.45 31.45 246,101
Jan 11, 2024 32.05 33.50 31.75 31.85 31.85 222,910
Jan 10, 2024 31.00 33.45 30.95 31.75 31.75 385,264
Jan 9, 2024 34.50 34.85 30.60 31.05 31.05 609,029
Jan 8, 2024 35.95 38.15 33.10 33.70 33.70 1,480,520
Jan 5, 2024 31.95 34.70 31.80 34.70 34.70 480,129
Jan 4, 2024 29.40 31.60 28.85 31.55 31.55 855,652
Jan 3, 2024 28.40 28.95 27.90 28.75 28.75 125,627
Jan 2, 2024 29.00 29.10 27.80 28.20 28.20 100,515
Jan 1, 2024 28.40 29.00 28.10 28.35 28.35 112,814
Dec 29, 2023 28.30 29.15 27.65 28.05 28.05 236,502
Dec 28, 2023 28.45 28.50 27.45 27.95 27.95 86,760
Dec 27, 2023 29.05 29.10 28.00 28.05 28.05 93,241
Dec 26, 2023 29.00 29.60 28.00 28.65 28.65 140,171
Dec 22, 2023 28.80 29.20 28.30 28.90 28.90 85,295
Dec 21, 2023 28.10 29.40 28.00 28.50 28.50 61,275
Dec 20, 2023 29.00 29.30 28.00 28.20 28.20 184,781
Dec 19, 2023 29.15 29.75 28.60 28.95 28.95 122,489
Dec 18, 2023 29.15 29.75 28.80 28.90 28.90 73,412
Dec 15, 2023 29.20 29.90 28.00 29.10 29.10 97,335
Dec 14, 2023 29.50 30.00 28.75 29.05 29.05 114,569
Dec 13, 2023 29.85 30.00 29.10 29.35 29.35 89,950
Dec 12, 2023 29.60 30.40 29.10 29.40 29.40 120,808
Dec 11, 2023 29.25 30.40 28.95 29.45 29.45 146,460
Dec 8, 2023 30.15 30.15 29.10 29.25 29.25 66,222
Dec 7, 2023 28.80 30.30 28.50 29.80 29.80 153,009
Dec 6, 2023 29.10 29.20 28.50 28.80 28.80 69,413
Dec 5, 2023 29.90 29.90 28.80 28.90 28.90 149,619
Dec 4, 2023 29.60 29.95 29.40 29.55 29.55 59,024
Dec 1, 2023 30.45 30.45 29.15 29.50 29.50 138,231
Nov 30, 2023 29.80 30.65 29.75 30.05 30.05 120,507
Nov 29, 2023 29.30 30.00 29.05 29.80 29.80 85,483
Nov 28, 2023 30.20 30.40 28.95 29.10 29.10 161,694
Nov 24, 2023 30.15 31.30 29.50 29.75 29.75 398,520
Nov 23, 2023 30.05 30.50 29.95 30.15 30.15 32,098
Nov 22, 2023 30.20 30.50 29.80 30.00 30.00 70,540
Nov 21, 2023 30.20 30.80 29.70 30.15 30.15 128,029
Nov 20, 2023 30.40 31.00 30.00 30.35 30.35 109,534
Nov 17, 2023 30.50 31.50 29.95 30.65 30.65 154,163
Nov 16, 2023 30.50 31.00 30.10 30.40 30.40 143,811
Nov 15, 2023 31.15 31.45 30.00 30.25 30.25 193,038
Nov 13, 2023 31.70 31.80 30.50 30.90 30.90 102,188
Nov 10, 2023 30.50 31.70 30.05 30.20 30.20 211,768
Nov 9, 2023 34.90 34.90 31.60 31.60 31.60 526,239
Nov 8, 2023 33.25 33.25 33.25 33.25 33.25 22,035
Nov 7, 2023 31.30 31.70 30.40 31.70 31.70 130,019
Nov 6, 2023 30.20 30.20 29.45 30.20 30.20 101,199
Nov 3, 2023 28.45 28.80 27.70 28.80 28.80 80,061
Nov 2, 2023 26.85 27.95 26.20 27.45 27.45 98,517
Nov 1, 2023 27.40 27.90 26.00 26.95 26.95 158,654
Oct 31, 2023 27.80 28.85 27.00 27.35 27.35 79,660
Oct 30, 2023 28.90 29.00 27.50 28.25 28.25 31,749

Related Tickers