DigiSpice Tech.

DigiSpice Technologies Ltd Historical Data

NSEBSE

₹18.99

(-2.96%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	19.53	20.29	19.53	19.82	402	23,06,792.14	74,818
29-Jan-2026	20.2	20.26	19.5	20.03	428	21,87,051.76	72,305
30-Jan-2026	20	20.64	19.6	19.9	427	19,66,721.49	47,792
01-Feb-2026	19.6	20.9	19.6	20.29	491	20,48,327.98	60,245
02-Feb-2026	20.6	20.71	19.72	19.98	534	24,05,015.11	47,365
03-Feb-2026	20.98	21.23	19.6	19.94	537	76,68,280.96	3,29,378
04-Feb-2026	20.23	20.23	19.77	19.9	361	29,11,570.44	1,03,327
05-Feb-2026	19.81	20.5	19.81	20.04	315	21,05,120.72	71,112
06-Feb-2026	20.04	21.17	19.85	20	474	18,21,882.1	45,357
09-Feb-2026	20.4	20.75	20.08	20.39	415	13,08,630.52	34,151
10-Feb-2026	20.8	20.8	20.1	20.53	448	15,35,363.93	46,321
11-Feb-2026	20.15	21	20.15	20.68	460	20,39,224.29	60,304
12-Feb-2026	20.69	21.42	20.25	20.62	905	49,86,692.27	93,912
13-Feb-2026	20	20.79	19.22	19.88	1,091	69,01,643.24	1,62,536
16-Feb-2026	19.75	20.21	18.45	19.12	1,064	45,79,627.84	1,13,802
17-Feb-2026	19.78	19.78	18.9	19.42	383	20,62,716.81	52,601
18-Feb-2026	19.81	19.81	18.91	19.38	881	72,68,144.12	2,24,352
19-Feb-2026	19.05	20.12	19.05	19.82	375	15,65,576.75	48,638
20-Feb-2026	20.1	20.6	19.46	19.96	1,150	50,89,956.43	1,04,015
23-Feb-2026	19.96	20.7	19.6	20.14	428	16,60,010.44	39,447
24-Feb-2026	19.64	20.39	19.2	19.97	326	12,77,356.99	46,275
25-Feb-2026	19.62	20.38	19.53	19.9	509	97,46,068.63	4,56,136
26-Feb-2026	19.61	20.29	18.9	19.57	764	88,66,719.54	3,55,708

DigiSpice Tech.: Related NEWS

No Record Found

Invest wise with Expert advice