BSE - Delayed Quote INR

Digidrive Distributors Limited (DIGIDRIVE.BO)

40.94

-1.77

(-4.14%)

At close: 3:29:14 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	42.50	42.50	40.54	40.94	40.94	28,732
Jan 17, 2025	41.04	43.65	39.30	42.71	42.71	15,248
Jan 16, 2025	40.08	41.78	39.40	40.25	40.25	8,333
Jan 15, 2025	41.20	43.19	39.60	40.81	40.81	9,808
Jan 14, 2025	42.40	42.40	37.83	42.25	42.25	21,769
Jan 13, 2025	43.95	43.95	38.13	38.57	38.57	4,676
Jan 10, 2025	44.45	44.48	41.10	41.48	41.48	15,276
Jan 9, 2025	44.54	44.54	43.00	43.14	43.14	1,471
Jan 8, 2025	44.44	45.50	43.97	44.54	44.54	4,863
Jan 7, 2025	46.77	46.77	43.79	44.58	44.58	6,667
Jan 6, 2025	46.81	47.98	44.23	45.85	45.85	12,543
Jan 3, 2025	43.00	46.40	43.00	45.89	45.89	13,624
Jan 2, 2025	42.00	44.41	42.00	43.48	43.48	13,343
Jan 1, 2025	47.50	47.50	42.00	43.07	43.07	63,150
Dec 31, 2024	44.10	45.55	43.35	45.32	45.32	5,322
Dec 30, 2024	47.47	47.47	43.50	44.14	44.14	21,711
Dec 27, 2024	48.00	50.50	45.50	46.46	46.46	19,286
Dec 26, 2024	46.24	48.00	45.69	46.46	46.46	10,247
Dec 24, 2024	47.04	47.04	45.00	45.33	45.33	7,539
Dec 23, 2024	44.00	46.68	44.00	46.12	46.12	15,410
Dec 20, 2024	46.00	46.04	43.00	43.72	43.72	10,815
Dec 19, 2024	44.75	46.14	44.15	45.58	45.58	4,079
Dec 18, 2024	46.96	48.58	45.66	46.16	46.16	11,288
Dec 17, 2024	50.50	50.50	47.37	47.93	47.93	9,797
Dec 16, 2024	50.70	50.70	49.12	49.62	49.62	4,839
Dec 13, 2024	45.01	50.90	45.01	50.26	50.26	24,151
Dec 12, 2024	48.49	51.99	48.20	48.95	48.95	96,090
Dec 11, 2024	44.50	47.82	43.23	47.82	47.82	118,983
Dec 10, 2024	43.50	44.00	42.79	43.48	43.48	14,325
Dec 9, 2024	45.97	45.97	42.46	43.11	43.11	8,298
Dec 6, 2024	42.30	43.14	41.10	41.89	41.89	15,575
Dec 5, 2024	43.68	43.68	41.20	41.47	41.47	2,043
Dec 4, 2024	42.90	44.00	41.21	41.60	41.60	4,615
Dec 3, 2024	40.80	42.59	40.80	42.10	42.10	588
Dec 2, 2024	42.99	42.99	41.00	41.00	41.00	354
Nov 29, 2024	40.39	41.58	39.60	41.58	41.58	1,007
Nov 28, 2024	40.90	41.00	39.51	39.60	39.60	12,228
Nov 27, 2024	39.19	40.30	38.56	40.02	40.02	5,719
Nov 26, 2024	38.72	40.27	38.50	38.95	38.95	16,745
Nov 25, 2024	39.39	39.84	37.51	38.37	38.37	5,380
Nov 22, 2024	37.00	38.53	37.00	37.97	37.97	5,639
Nov 21, 2024	39.95	39.95	37.41	37.93	37.93	8,173
Nov 19, 2024	39.89	40.45	38.46	39.14	39.14	8,451
Nov 18, 2024	38.00	39.18	36.81	38.53	38.53	6,552
Nov 14, 2024	38.94	40.65	37.40	38.00	38.00	8,347
Nov 13, 2024	41.80	41.81	38.91	38.94	38.94	22,590
Nov 12, 2024	42.00	42.65	40.27	40.95	40.95	16,790
Nov 11, 2024	44.60	44.60	42.00	42.38	42.38	4,694
Nov 8, 2024	43.05	43.20	42.17	42.66	42.66	5,182
Nov 7, 2024	43.99	43.99	42.35	42.98	42.98	8,588
Nov 6, 2024	43.62	44.38	43.20	43.79	43.79	10,923
Nov 5, 2024	43.35	44.17	43.10	43.48	43.48	6,212
Nov 4, 2024	44.50	45.01	42.80	43.35	43.35	12,276
Nov 1, 2024	43.01	46.15	43.01	44.70	44.70	7,008
Oct 31, 2024	43.30	44.15	42.97	44.03	44.03	1,467
Oct 30, 2024	42.98	43.95	42.48	42.76	42.76	2,884
Oct 29, 2024	42.49	42.79	41.55	42.44	42.44	2,315
Oct 28, 2024	41.07	42.80	41.07	41.88	41.88	2,741
Oct 25, 2024	43.04	45.99	41.81	41.85	41.85	39,051
Oct 24, 2024	45.62	45.62	43.70	44.01	44.01	9,721
Oct 23, 2024	43.00	46.00	43.00	45.62	45.62	5,530
Oct 22, 2024	46.70	48.00	43.69	44.82	44.82	10,334
Oct 21, 2024	45.40	46.11	44.18	45.98	45.98	16,132
Oct 18, 2024	43.50	45.08	43.02	43.92	43.92	15,045
Oct 17, 2024	48.67	48.67	44.41	44.79	44.79	7,413
Oct 16, 2024	47.97	47.97	46.17	46.68	46.68	10,619
Oct 15, 2024	47.86	48.25	47.00	47.03	47.03	4,902
Oct 14, 2024	48.50	48.50	46.80	46.99	46.99	3,706
Oct 11, 2024	48.00	48.00	46.56	46.94	46.94	10,624
Oct 10, 2024	46.99	48.09	46.16	47.90	47.90	11,819
Oct 9, 2024	46.98	47.13	45.77	46.00	46.00	10,407
Oct 8, 2024	44.50	45.35	43.50	44.89	44.89	36,247
Oct 7, 2024	47.98	47.98	44.49	45.31	45.31	8,656
Oct 4, 2024	47.49	48.48	46.02	46.69	46.69	11,485
Oct 3, 2024	48.00	48.90	46.70	47.13	47.13	13,502
Oct 1, 2024	48.02	49.79	48.02	49.12	49.12	3,124
Sep 30, 2024	48.07	48.89	46.70	48.59	48.59	12,483
Sep 27, 2024	46.61	48.45	45.95	48.07	48.07	12,439
Sep 26, 2024	48.02	48.30	46.55	47.38	47.38	4,967
Sep 25, 2024	49.85	49.85	47.30	48.02	48.02	12,050
Sep 24, 2024	49.01	50.09	48.09	48.49	48.49	7,513
Sep 23, 2024	49.00	50.10	49.00	49.53	49.53	6,282
Sep 20, 2024	50.51	52.49	49.50	49.77	49.77	16,207
Sep 19, 2024	53.58	53.59	50.00	51.20	51.20	24,205
Sep 18, 2024	51.04	51.04	49.99	51.04	51.04	9,774
Sep 17, 2024	49.01	49.80	47.55	48.61	48.61	6,073
Sep 16, 2024	46.65	48.98	46.65	48.56	48.56	10,693
Sep 13, 2024	46.10	47.99	46.10	47.39	47.39	4,018
Sep 12, 2024	48.49	48.49	45.51	46.14	46.14	9,132
Sep 11, 2024	47.58	47.77	46.80	47.30	47.30	2,241
Sep 10, 2024	47.99	49.00	46.50	47.58	47.58	6,733
Sep 9, 2024	49.68	49.68	46.75	47.26	47.26	8,605
Sep 6, 2024	50.50	50.50	48.02	48.17	48.17	8,096
Sep 5, 2024	49.52	51.99	49.35	49.85	49.85	9,696
Sep 4, 2024	48.01	51.08	48.01	49.90	49.90	12,990
Sep 3, 2024	49.80	51.00	48.51	48.65	48.65	9,591
Sep 2, 2024	51.01	52.00	49.50	49.87	49.87	15,200
Aug 30, 2024	53.00	53.00	51.20	51.47	51.47	9,462
Aug 29, 2024	51.98	53.55	50.00	52.60	52.60	44,522
Aug 28, 2024	52.99	52.99	50.56	51.00	51.00	14,153
Aug 27, 2024	52.50	54.00	51.10	52.10	52.10	33,205
Aug 26, 2024	53.70	55.00	52.00	52.84	52.84	52,059
Aug 23, 2024	51.98	53.45	49.50	52.98	52.98	43,991
Aug 22, 2024	51.90	52.96	50.50	51.52	51.52	41,287
Aug 21, 2024	49.00	53.88	48.88	53.15	53.15	60,161
Aug 20, 2024	51.35	51.60	48.19	48.42	48.42	29,492
Aug 19, 2024	46.35	54.49	45.74	52.40	52.40	81,596
Aug 16, 2024	48.25	48.38	44.50	45.44	45.44	41,841
Aug 14, 2024	50.74	50.74	46.45	47.35	47.35	50,018
Aug 13, 2024	54.12	54.12	49.64	50.05	50.05	346,885
Aug 12, 2024	46.25	48.56	45.00	48.56	48.56	125,186
Aug 9, 2024	39.63	40.79	38.01	40.47	40.47	30,793
Aug 8, 2024	40.29	40.30	38.61	38.85	38.85	14,340
Aug 7, 2024	36.50	39.75	36.45	39.51	39.51	29,885
Aug 6, 2024	35.72	38.27	35.10	37.96	37.96	56,637
Aug 5, 2024	34.51	37.50	34.07	36.45	36.45	17,465
Aug 2, 2024	35.20	35.90	34.75	35.86	35.86	6,221
Aug 1, 2024	37.15	38.49	36.52	36.54	36.54	7,607
Jul 31, 2024	37.40	37.89	36.55	37.11	37.11	22,717
Jul 30, 2024	37.25	37.40	36.01	37.40	37.40	12,332
Jul 29, 2024	35.49	35.62	35.49	35.62	35.62	5,747
Jul 26, 2024	33.93	33.93	33.93	33.93	33.93	1,254
Jul 25, 2024	33.27	33.27	33.20	33.27	33.27	625
Jul 24, 2024	31.99	32.62	31.99	32.62	32.62	656
Jul 23, 2024	32.61	32.61	31.99	31.99	31.99	5,871
Jul 22, 2024	32.98	32.98	32.61	32.61	32.61	13,886
Jul 19, 2024	34.00	34.00	33.27	33.27	33.27	4,845
Jul 18, 2024	34.00	34.00	33.80	33.94	33.94	4,471
Jul 16, 2024	33.55	34.00	33.55	34.00	34.00	13,705
Jul 15, 2024	34.05	34.16	34.05	34.16	34.16	16,277
Jul 12, 2024	34.85	34.93	34.74	34.74	34.74	3,350
Jul 11, 2024	34.95	34.95	34.23	34.94	34.94	200
Jul 10, 2024	35.50	35.50	34.86	34.92	34.92	1,234
Jul 9, 2024	36.95	36.95	35.55	35.55	35.55	1,034
Jul 8, 2024	36.91	36.91	36.18	36.24	36.24	8,860
Jul 5, 2024	36.83	36.91	36.83	36.91	36.91	5,749
Jul 4, 2024	35.72	37.07	35.72	36.51	36.51	8,209
Jul 3, 2024	36.33	36.99	36.26	36.35	36.35	13,900
Jul 2, 2024	37.35	37.35	37.00	37.00	37.00	6,520
Jul 1, 2024	37.35	37.35	37.35	37.35	37.35	6,134
Jun 28, 2024	36.00	36.97	36.00	36.62	36.62	10,592
Jun 27, 2024	36.50	36.75	36.26	36.26	36.26	25,519
Jun 26, 2024	36.98	37.00	36.98	37.00	37.00	14,353
Jun 25, 2024	37.73	37.73	37.73	37.73	37.73	1,107
Jun 24, 2024	38.49	38.49	38.49	38.49	38.49	1,093
Jun 21, 2024	39.27	39.27	39.27	39.27	39.27	3,704
Jun 20, 2024	38.78	40.23	38.00	40.07	40.07	44,677
Jun 19, 2024	38.79	38.90	37.01	38.32	38.32	16,464
Jun 18, 2024	37.00	37.09	35.71	37.09	37.09	17,947
Jun 14, 2024	34.95	35.33	34.90	35.33	35.33	7,081
Jun 13, 2024	32.50	33.65	32.05	33.65	33.65	10,461
Jun 12, 2024	31.50	32.89	31.50	32.05	32.05	16,059
Jun 11, 2024	33.02	33.39	31.50	31.98	31.98	22,835
Jun 10, 2024	34.01	34.94	33.00	33.02	33.02	15,432
Jun 7, 2024	33.24	34.70	33.10	33.98	33.98	12,918
Jun 6, 2024	32.49	33.24	32.40	33.12	33.12	11,149
Jun 5, 2024	31.50	33.75	30.84	31.66	31.66	3,585
Jun 4, 2024	34.99	34.99	32.36	32.36	32.36	7,177
Jun 3, 2024	34.76	35.39	33.90	34.06	34.06	14,142
May 31, 2024	35.20	35.20	33.65	34.08	34.08	6,448
May 30, 2024	36.50	36.90	34.90	35.02	35.02	12,027
May 29, 2024	36.10	37.40	36.00	36.24	36.24	4,916
May 28, 2024	38.98	38.98	36.80	36.92	36.92	12,533
May 27, 2024	38.01	39.00	37.63	38.64	38.64	7,755
May 24, 2024	38.11	40.00	38.11	38.77	38.77	3,582
May 23, 2024	37.90	39.70	37.50	38.69	38.69	13,566
May 22, 2024	39.48	39.70	37.60	38.12	38.12	11,679
May 21, 2024	39.00	40.14	38.53	38.80	38.80	6,616
May 17, 2024	39.20	39.50	38.26	38.65	38.65	6,803
May 16, 2024	39.26	40.20	39.01	39.06	39.06	10,365
May 15, 2024	40.05	40.99	39.14	39.26	39.26	11,535
May 14, 2024	41.00	41.00	38.77	39.64	39.64	11,124
May 13, 2024	40.40	40.89	37.76	39.95	39.95	17,585
May 10, 2024	39.15	39.74	39.15	39.74	39.74	9,564
May 9, 2024	40.16	40.16	39.94	39.94	39.94	13,644
May 8, 2024	39.46	39.46	39.38	39.38	39.38	1,303
May 7, 2024	39.38	39.38	38.60	38.71	38.71	6,501
May 6, 2024	39.38	40.00	39.38	39.38	39.38	28,974
May 3, 2024	40.18	41.00	40.18	40.18	40.18	11,159
May 2, 2024	40.80	41.00	40.34	41.00	41.00	6,819
Apr 30, 2024	41.16	41.16	41.16	41.16	41.16	6,901
Apr 29, 2024	41.46	42.30	41.46	41.99	41.99	18,753
Apr 26, 2024	42.47	42.47	42.30	42.30	42.30	34,868
Apr 25, 2024	41.64	41.64	41.64	41.64	41.64	4,434
Apr 24, 2024	40.83	40.83	40.83	40.83	40.83	11,706
Apr 23, 2024	40.03	40.03	40.03	40.03	40.03	12,901
Apr 22, 2024	39.25	39.25	39.25	39.25	39.25	14,100
Apr 19, 2024	38.48	38.49	38.48	38.49	38.49	11,450
Apr 18, 2024	37.78	37.79	37.74	37.74	37.74	7,418
Apr 16, 2024	36.75	37.29	36.56	37.05	37.05	33,983
Apr 15, 2024	36.60	37.30	36.60	37.30	37.30	10,456
Apr 12, 2024	37.98	37.99	37.30	37.30	37.30	7,687
Apr 10, 2024	37.40	37.40	37.20	37.26	37.26	5,782
Apr 9, 2024	37.49	37.49	37.00	37.45	37.45	1,773
Apr 8, 2024	37.14	38.61	37.14	37.49	37.49	3,863
Apr 5, 2024	37.85	38.89	37.85	37.86	37.86	9,890
Apr 4, 2024	38.62	38.62	38.62	38.62	38.62	36,580
Apr 3, 2024	39.40	39.40	39.40	39.40	39.40	21,408
Apr 2, 2024	40.70	41.20	39.55	40.20	40.20	26,700
Apr 1, 2024	39.05	40.70	39.05	40.70	40.70	10,533
Mar 28, 2024	40.78	41.50	38.35	38.77	38.77	59,880
Mar 27, 2024	38.20	39.98	38.10	39.98	39.98	55,303
Mar 26, 2024	36.60	38.45	36.05	38.08	38.08	70,641
Mar 22, 2024	35.15	36.75	35.06	36.62	36.62	37,081
Mar 21, 2024	35.27	36.90	34.80	35.03	35.03	58,560
Mar 20, 2024	36.05	36.46	34.80	35.27	35.27	44,698
Mar 19, 2024	36.65	38.95	36.00	36.46	36.46	58,390
Mar 18, 2024	38.43	38.99	37.25	37.82	37.82	17,208
Mar 14, 2024	35.99	37.85	35.00	37.48	37.48	122,222
Mar 13, 2024	36.55	38.26	36.35	36.56	36.56	107,962
Mar 12, 2024	40.30	40.75	38.26	38.26	38.26	40,035
Mar 11, 2024	42.98	43.00	40.27	40.27	40.27	12,237
Mar 7, 2024	41.17	42.38	39.25	42.38	42.38	34,859
Mar 6, 2024	40.10	41.60	39.70	40.37	40.37	46,669
Mar 5, 2024	43.80	43.80	41.78	41.78	41.78	41,105
Mar 4, 2024	46.15	46.64	43.97	43.97	43.97	52,072
Mar 1, 2024	48.63	49.88	46.20	47.18	47.18	254,019
Feb 29, 2024	48.55	49.50	48.50	48.63	48.63	13,769
Feb 28, 2024	49.00	50.90	49.00	49.25	49.25	16,119
Feb 27, 2024	50.55	51.49	49.25	49.58	49.58	26,302
Feb 26, 2024	49.40	50.89	49.00	50.11	50.11	19,994
Feb 23, 2024	50.55	51.95	49.01	49.40	49.40	50,285
Feb 22, 2024	52.48	52.48	50.58	50.81	50.81	16,108
Feb 21, 2024	54.75	54.97	51.05	51.23	51.23	38,451
Feb 20, 2024	55.00	56.97	53.48	53.66	53.66	36,280
Feb 19, 2024	57.50	59.37	55.20	56.29	56.29	61,765
Feb 16, 2024	53.85	56.55	53.50	56.55	56.55	32,492
Feb 15, 2024	53.70	54.88	51.80	53.86	53.86	31,139
Feb 14, 2024	50.10	54.93	50.01	53.36	53.36	42,787
Feb 13, 2024	52.55	53.70	51.48	52.64	52.64	30,682
Feb 12, 2024	57.00	57.00	54.18	54.18	54.18	39,424
Feb 9, 2024	59.00	60.35	56.80	57.03	57.03	45,796
Feb 8, 2024	63.41	63.70	59.65	59.78	59.78	50,479
Feb 7, 2024	59.02	62.95	58.56	62.77	62.77	54,871
Feb 6, 2024	63.00	63.00	59.79	59.96	59.96	46,823
Feb 5, 2024	64.55	66.10	61.55	62.93	62.93	39,547
Feb 2, 2024	64.25	65.00	63.00	64.30	64.30	84,532
Feb 1, 2024	64.02	64.60	62.23	62.96	62.96	64,482
Jan 31, 2024	56.25	61.70	55.90	61.70	61.70	106,801
Jan 30, 2024	63.20	63.20	58.80	58.80	58.80	48,838
Jan 29, 2024	62.15	63.50	60.40	61.85	61.85	46,168
Jan 25, 2024	63.65	64.65	61.40	62.10	62.10	114,143
Jan 24, 2024	63.00	67.40	56.05	62.60	62.60	733,352
Jan 23, 2024	68.65	71.90	68.65	68.65	68.65	89,791

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Digidrive Distributors Limited (DIGIDRIVE.BO)