Digicontent

Digicontent Ltd Historical Data

NSEBSE

₹27.81

(4.20%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/01/2026

To Date

20/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	29.02	30.87	29.02	29.42	104	2,66,480.01	6,502
22-Jan-2026	29.57	30.9	29.5	30.01	179	2,08,899.56	6,082
23-Jan-2026	30.5	31	29.5	29.85	42	2,10,871.02	6,837
27-Jan-2026	30.45	30.9	26.5	27.11	367	11,90,686.01	28,612
28-Jan-2026	27.24	29.99	27.13	29.14	316	10,24,205.81	27,248
29-Jan-2026	27.13	28.07	24.42	25.42	2,518	85,90,928.42	1,41,692
30-Jan-2026	25.3	26.25	25.1	25.98	189	6,05,106.13	17,204
01-Feb-2026	26.45	26.9	24	25.88	171	1,95,193.64	5,421
02-Feb-2026	25.89	27.33	25.01	25.83	141	7,36,574.52	18,466
03-Feb-2026	27.7	27.7	25.14	25.53	194	1,73,452.45	4,194
04-Feb-2026	24.62	25.69	24	24.67	342	15,59,227.78	49,367
05-Feb-2026	24.98	25.43	24.6	24.77	51	2,32,158.7	8,707
06-Feb-2026	25	26	24	24.43	250	5,74,230.05	12,002
09-Feb-2026	24.11	27	23.52	26.45	202	10,73,735.6	35,482
10-Feb-2026	26.98	29	26.57	28.07	259	20,82,964.08	60,293
11-Feb-2026	27.71	28.9	27.61	28.29	113	2,72,494.87	5,803
12-Feb-2026	28.89	29.75	27.5	28.41	159	5,73,584.13	17,109
13-Feb-2026	28	28.98	26.25	27.19	135	3,62,578.4	11,299
16-Feb-2026	26.65	28.89	26.65	27.91	210	5,37,583.21	12,470
17-Feb-2026	26.5	28.5	26.5	28.32	118	1,29,352.39	2,262
18-Feb-2026	28	28.5	27.16	27.52	111	1,28,583.5	2,431
19-Feb-2026	27.94	28.47	26.66	26.69	96	2,68,865.77	8,535

Digicontent: Related NEWS

No Record Found

Invest wise with Expert advice