Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

DiGiSPICE Technologies Limited (DIGISPICE.NS)

20.45
+0.54
+(2.71%)
As of 12:46:41 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202520.4020.7019.9720.4520.4553,621
Apr 23, 202520.2120.5919.2019.9119.91101,699
Apr 22, 202520.4020.8019.9620.2120.21224,989
Apr 21, 202519.4020.4019.4020.0920.0996,635
Apr 17, 202519.6919.9419.2219.3919.39112,906
Apr 16, 202519.1019.7019.1019.5719.5726,188
Apr 15, 202518.8819.9718.8819.3019.3052,121
Apr 11, 202519.0219.2218.5018.8618.86117,970
Apr 9, 202518.8919.0418.3218.9918.9930,620
Apr 8, 202518.0518.9717.8518.6518.6593,263
Apr 7, 202517.5218.2517.0917.7617.76200,353
Apr 4, 202519.8020.1118.7119.0619.06142,850
Apr 3, 202519.2820.0019.1319.9319.9381,530
Apr 2, 202518.7019.5918.2119.1819.18107,293
Apr 1, 202517.8718.9917.8518.6318.63161,562
Mar 28, 202518.4718.9917.2117.4917.49355,566
Mar 27, 202518.9019.3918.1018.2318.23544,558
Mar 26, 202519.7820.1018.8518.9818.98389,163
Mar 25, 202520.8420.8419.7519.8019.80430,549
Mar 24, 202521.7521.7520.1820.2720.27431,412
Mar 21, 202520.1020.9419.9120.4820.48343,356
Mar 20, 202520.5022.2219.7119.9719.97386,598
Mar 19, 202520.0020.4519.7120.0020.00232,542
Mar 18, 202518.9818.9818.9818.9818.98-
Mar 17, 202520.2020.3718.9218.9818.98143,508
Mar 13, 202520.4320.4419.0119.2119.21210,329
Mar 12, 202520.0620.9019.8719.9619.96181,598
Mar 11, 202521.9022.1720.2520.4020.40341,916
Mar 10, 202523.5023.5021.0121.2521.2599,433
Mar 7, 202523.6523.6521.9022.4022.40123,221
Mar 6, 202522.8523.6921.4922.1922.19189,553
Mar 5, 202520.8622.0020.2521.7421.7477,931
Mar 4, 202519.2520.8918.0220.2520.25150,669
Mar 3, 202521.2922.2918.2118.8518.85274,054
Feb 28, 202522.0022.0020.7321.2921.29142,055
Feb 27, 202523.4523.4522.0022.0922.0983,194
Feb 25, 202523.9924.4622.4122.8922.8967,023
Feb 24, 202523.2523.6923.0023.1823.1866,836
Feb 21, 202523.2524.5922.5623.2523.2581,205
Feb 20, 202522.5523.4722.5523.1923.1972,591
Feb 19, 202521.2022.9321.0022.5622.56132,463
Feb 18, 202522.4422.9921.0021.1821.1899,192
Feb 17, 202523.1124.2821.8822.1722.17201,089
Feb 14, 202524.9125.2423.1024.0724.07109,171
Feb 13, 202524.8125.6524.0124.1524.15178,112
Feb 12, 202524.8127.6323.2724.2824.28228,147
Feb 11, 202526.1226.9923.9924.6124.61107,982
Feb 10, 202527.5027.5026.1026.2526.2569,289
Feb 7, 202527.9029.0127.1527.6627.6698,754
Feb 6, 202529.1831.4026.0127.8127.811,052,228
Feb 5, 202525.2526.1724.5126.1726.1762,911
Feb 4, 202524.1125.3924.1124.9324.9329,473
Feb 3, 202524.9925.4724.5724.6624.6634,849
Feb 1, 202526.4026.4025.0025.1225.1262,366
Jan 31, 202525.2525.7124.6025.5125.5166,191
Jan 30, 202524.9925.3724.1124.4924.4976,560
Jan 29, 202524.3625.1123.1024.7524.7580,652
Jan 28, 202525.1726.0123.9223.9223.9231,733
Jan 27, 202526.4026.4825.1425.1825.1897,291
Jan 24, 202527.7427.7826.3726.4726.4776,377
Jan 23, 202527.3128.6727.1227.7627.7637,776
Jan 22, 202528.3428.4926.5727.3127.3159,414
Jan 21, 202529.4829.4827.4827.8327.8339,151
Jan 20, 202528.9929.8028.0128.6528.6537,640
Jan 17, 202528.3629.7428.2528.6228.6255,693
Jan 16, 202528.6029.3527.6328.9228.9290,827
Jan 15, 202527.5028.1926.9027.9827.9880,400
Jan 14, 202526.4027.8126.2626.8526.85128,085
Jan 13, 202528.0028.5227.2827.2827.28135,610
Jan 10, 202530.0030.8928.6528.7228.72124,955
Jan 9, 202529.1530.1628.6630.1630.1681,329
Jan 8, 202528.8529.2428.5028.7328.7339,462
Jan 7, 202529.0629.6728.2128.4828.48117,583
Jan 6, 202531.9531.9529.3929.3929.39162,071
Jan 3, 202530.2632.0030.2630.9430.9494,005
Jan 2, 202531.0731.0730.3030.5130.5176,555
Jan 1, 202531.2531.7530.6031.0731.07119,219
Dec 31, 202433.5134.4031.8431.8431.84122,183
Dec 30, 202433.0034.3233.0033.5233.52195,843
Dec 27, 202432.5033.6531.5032.6932.69148,171
Dec 26, 202430.8832.0530.5332.0532.0586,509
Dec 24, 202429.1531.4029.1530.5330.5331,061
Dec 23, 202432.4632.4630.2230.3230.3243,703
Dec 20, 202431.2332.7031.0031.8231.8289,173
Dec 19, 202431.7731.7730.2131.2331.2385,156
Dec 18, 202433.0533.0531.7931.8131.81126,500
Dec 17, 202432.8033.4932.0033.4733.47237,306
Dec 16, 202431.9031.9031.9031.9031.9063,840
Dec 13, 202430.3930.3930.3930.3930.397,080
Dec 12, 202429.8029.8029.8029.8029.8011,085
Dec 11, 202429.2229.2229.2229.2229.227,594
Dec 10, 202428.6528.6528.6528.6528.655,405
Dec 9, 202428.0928.0928.0928.0928.093,184
Dec 6, 202427.5427.5427.4027.5427.5441,922
Dec 5, 202427.0027.4027.0027.0027.0014,653
Dec 4, 202427.2427.2427.0327.2427.2456,338
Dec 3, 202427.0327.0326.5027.0327.0347,147
Dec 2, 202426.5026.7726.5026.5026.5019,249
Nov 29, 202426.7127.0326.5026.7126.7140,876
Nov 28, 202426.5026.5026.0026.5026.5039,445
Nov 27, 202426.0026.0026.0026.0026.0019,827
Nov 26, 202426.0026.1026.0026.0026.0022,183
Nov 25, 202426.1026.1026.1026.1026.1015,403
Nov 22, 202426.1026.5626.1026.1026.1012,576
Nov 21, 202426.5626.5626.5626.5626.5612,495
Nov 19, 202427.1127.1127.1127.1127.1123,469
Nov 18, 202427.5527.5527.5527.5527.5511,543
Nov 14, 202428.1228.5028.1228.1228.1218,603
Nov 13, 202428.7028.7028.7028.7028.701,717
Nov 12, 202429.2929.8929.2929.2929.294,537
Nov 11, 202429.8930.3929.8929.8929.892,297
Nov 8, 202430.5030.5030.0830.5030.5018,722
Nov 7, 202430.7031.2930.7030.7030.708,600
Nov 6, 202431.3031.3030.9031.3031.3014,299
Nov 5, 202431.5031.5230.1031.5231.5285,108
Nov 4, 202430.4830.5529.1830.0230.02100,383
Nov 1, 202429.5029.5529.2529.5129.5146,452
Oct 31, 202427.8028.1527.3028.1528.1552,822
Oct 30, 202425.5426.8125.5026.8126.8134,113
Oct 29, 202426.0026.0025.3025.5425.54104,218
Oct 28, 202425.6726.8225.6726.3426.3469,162
Oct 25, 202428.4028.4026.9826.9826.98109,681
Oct 24, 202429.0529.6528.0028.4028.4058,010
Oct 23, 202429.4730.2028.1129.2929.2992,535
Oct 22, 202431.7731.7729.5829.5929.5976,509
Oct 21, 202432.1532.6830.9631.1431.1429,844
Oct 18, 202433.0133.4532.1032.3732.3744,107
Oct 17, 202433.0034.2032.4032.9532.95109,783
Oct 16, 202431.7533.3230.5033.0933.0985,000
Oct 15, 202432.3332.8031.2631.7431.7426,822
Oct 14, 202432.5232.9732.1032.3332.3337,803
Oct 11, 202432.0232.9931.8032.5232.5228,742
Oct 10, 202432.8032.8031.5332.0232.0225,055
Oct 9, 202432.3332.5531.6031.9131.9138,395
Oct 8, 202430.6732.5030.6731.7931.7947,244
Oct 7, 202432.5333.8431.8032.0632.0683,423
Oct 4, 202433.3134.1532.1633.4833.48123,486
Oct 3, 202432.0134.1732.0133.3133.3191,968
Oct 1, 202434.3034.3033.0033.3533.3569,654
Sep 30, 202433.3034.2432.2533.5633.56102,551
Sep 27, 202433.1034.2433.0033.5033.5050,019
Sep 26, 202434.1434.8932.5033.5933.5986,028
Sep 25, 202435.3535.3534.0234.1434.1448,273
Sep 24, 202435.1035.5034.5034.7534.7572,620
Sep 23, 202433.0034.4032.7834.4034.4067,405
Sep 20, 202433.1033.4932.2532.7732.77132,365
Sep 19, 202434.1034.8032.7333.0833.0892,599
Sep 18, 202435.1835.8734.0134.3934.39102,927
Sep 17, 202435.0136.0034.3135.1835.1876,305
Sep 16, 202436.9036.9034.5035.9835.98151,217
Sep 13, 202434.4435.3233.5035.3235.32141,534
Sep 12, 202433.6434.6733.2033.6433.6459,818
Sep 11, 202432.8734.3932.0533.6433.6459,629
Sep 10, 202433.0033.3532.4032.8732.87140,807
Sep 9, 202434.1034.3032.6232.9932.99158,018
Sep 6, 202435.1835.6033.4234.3434.34123,443
Sep 5, 202434.6135.7934.6035.1835.1883,496
Sep 4, 202435.5535.9934.2034.8634.8690,391
Sep 3, 202436.0036.7035.5135.7235.7254,936
Sep 2, 202436.3637.0034.9035.7735.7755,874
Aug 30, 202435.7036.4835.0036.3636.3685,855
Aug 29, 202435.1235.8135.0035.1035.1096,883
Aug 28, 202436.7536.7834.9935.8635.86207,899
Aug 27, 202437.4937.4936.2836.7536.75105,387
Aug 26, 202437.3538.6036.0137.1737.17203,609
Aug 23, 202437.5937.6536.0036.8136.81180,863
Aug 22, 202437.9038.1136.5037.1037.10142,532
Aug 21, 202437.4638.0036.2537.6637.66149,533
Aug 20, 202437.9837.9836.1837.1237.1284,978
Aug 19, 202436.6037.8036.1037.1837.18110,750
Aug 16, 202436.9937.8036.2536.8836.88109,561
Aug 14, 202437.9038.0036.5037.1037.1080,665
Aug 13, 202439.0039.7037.8037.9037.9093,833
Aug 12, 202438.2640.0038.0039.3239.32111,781
Aug 9, 202440.5040.9938.6139.5839.58117,429
Aug 8, 202438.4839.1437.9939.1139.11162,259
Aug 7, 202437.0038.5835.6537.2837.28249,466
Aug 6, 202437.9939.9936.6036.7536.75249,262
Aug 5, 202438.1539.8038.1538.5338.53300,381
Aug 2, 202438.5041.9038.5040.1640.16204,835
Aug 1, 202443.3943.3940.3340.4040.40213,747
Jul 31, 202442.3143.8942.1542.4642.46159,027
Jul 30, 202443.5745.0042.1043.3443.34243,954
Jul 29, 202445.6245.6243.0543.3743.37472,704
Jul 26, 202443.2543.4543.2543.4543.45177,396
Jul 25, 202439.0541.3939.0541.3941.39138,638
Jul 24, 202437.9939.4237.9939.4239.42233,170
Jul 23, 202437.5038.7736.9037.5537.55317,442
Jul 22, 202437.7137.7136.0036.9336.93191,961
Jul 19, 202438.3839.0237.2237.7437.74280,689
Jul 18, 202440.3940.3938.5139.1839.18244,371
Jul 16, 202441.8442.6040.0240.4040.40244,320
Jul 15, 202442.9043.1841.1841.7241.72433,647
Jul 12, 202444.0144.9042.3142.8842.88445,643
Jul 11, 202443.1544.8942.6043.6643.66599,340
Jul 10, 202444.6945.3541.8042.7942.79742,391
Jul 9, 202444.9944.9943.9044.3044.30431,685
Jul 8, 202446.0046.3043.1144.4044.401,246,359
Jul 5, 202442.3046.8042.2345.0945.092,914,053
Jul 4, 202444.9046.0041.1142.3042.301,583,598
Jul 3, 202445.4047.7444.5044.6744.671,887,048
Jul 2, 202446.5548.3044.2144.4944.492,762,342
Jul 1, 202447.0052.7045.5046.1646.168,910,944
Jun 28, 202439.4246.4039.4245.3945.396,281,922
Jun 27, 202439.0040.3639.0039.3839.38781,245
Jun 26, 202439.5941.4638.5938.9938.99944,171
Jun 25, 202437.8839.9837.4239.2539.251,764,163
Jun 24, 202436.4541.6035.9237.3437.345,222,016
Jun 21, 202436.7436.7434.8535.2135.21520,956
Jun 20, 202437.0037.3035.5036.0336.03249,046
Jun 19, 202438.8939.2036.0136.4336.431,232,872
Jun 18, 202434.3938.7534.3937.6637.662,910,333
Jun 14, 202434.9834.9833.0033.7333.73589,787
Jun 13, 202435.7039.7934.1234.7634.763,796,631
Jun 12, 202429.1334.9529.1334.9534.951,543,435
Jun 11, 202429.6029.6028.7129.1329.13107,508
Jun 10, 202430.0530.8428.5628.9328.93100,203
Jun 7, 202428.9029.7028.8029.3529.35145,269
Jun 6, 202426.3028.5526.3028.2028.20226,288
Jun 5, 202426.8027.9025.5526.3026.3086,737
Jun 4, 202427.4527.4524.7526.0526.05135,850
Jun 3, 202429.3029.3027.2027.3527.35118,591
May 31, 202427.8028.0027.2527.6527.6595,464
May 30, 202428.5028.5027.2527.4027.40120,862
May 29, 202429.0029.0027.5528.1028.1080,514
May 28, 202429.9029.9028.5028.7028.7069,229
May 27, 202430.7530.7529.1029.4529.4562,251
May 24, 202429.3530.1529.2029.5529.55167,641
May 23, 202430.5031.0028.6529.2029.20157,291
May 22, 202431.0031.2030.1030.3530.3591,449
May 21, 202430.7031.1529.8030.5530.55297,876
May 17, 202428.7529.5027.7029.0529.05190,368
May 16, 202427.7028.0026.6027.4527.4575,422
May 15, 202427.2528.0026.9027.3527.3585,923
May 14, 202426.7527.7526.4026.8026.8078,620
May 13, 202426.8027.4025.9026.7526.7583,638
May 10, 202427.8527.8526.4026.7026.70131,745
May 9, 202428.4528.9527.0027.1527.15137,400
May 8, 202430.5030.5028.1528.4528.4595,954
May 7, 202429.1029.9528.5029.4529.45209,344
May 6, 202428.9031.0028.2029.2029.20333,579
May 3, 202428.9029.5028.1028.4028.4083,479
May 2, 202429.6529.8528.5028.8528.85124,860
Apr 30, 202430.5530.9029.1029.4029.4055,260
Apr 29, 202430.9530.9529.0029.8029.80129,995
Apr 26, 202430.1031.1029.0029.4529.45128,183
Apr 25, 202430.1030.1028.6029.5029.5097,003
Apr 24, 202431.6032.3529.7530.1030.10573,421