DigiSpice Technologies Share Price History

DigiSpice Tech.

CMP as on 14-Oct-21 15:35

₹ 45.95
-0.55 -1.18%

Open

₹ 47.00

Turnover (lac)

₹ 67

Prev. Close

₹ 46.50

Day's Vol (shares)

₹ 1,44,929

Day's Range (₹)

₹ 44.40
₹ 47.90

CMP as on14-Oct-21 15:34

₹ 45.00
-1.5 -3.23%

Open

₹ 47.80

Turnover (lac)

₹ 3

Prev. Close

₹ 46.50

Day's Vol (shares)

₹ 22,968

Day's Range

₹ 45.00
₹ 47.80

DigiSpice Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Oct-2021 47 47.90 44.40 45.40 935 6.66 144,929 3.50 -1.60
13-Oct-2021 48.50 48.50 46 46.50 741 4.81 102,702 2.45 -2
12-Oct-2021 47.80 48.20 45.50 47.90 685 5.73 121,438 2.65 0.10
11-Oct-2021 47.40 49 44.90 47 871 5.96 124,758 4.15 -0.40
08-Oct-2021 45.20 48.30 45.20 47.20 613 3.47 73,738 3.10 2
07-Oct-2021 47.40 47.60 45.30 46.10 777 5.13 111,867 2.30 -1.30
06-Oct-2021 49.80 50.90 46.70 46.70 1,082 7.69 162,594 4.25 -3.20
05-Oct-2021 48.40 49.10 46 49.10 741 8.05 164,706 3.10 0.70
04-Oct-2021 44 46.80 44 46.80 832 6.06 130,673 2.80 2.80
01-Oct-2021 45.50 46 43.70 44.60 283 4.43 98,290 2.30 -0.90
30-Sep-2021 46.60 48.40 45.80 46 311 2.60 55,975 2.60 -0.60
29-Sep-2021 46.40 48 46 46.90 327 1.67 35,694 2 0.55
28-Sep-2021 48.50 49.80 46.80 47 237 2.04 42,911 2.95 -1.50
27-Sep-2021 50.60 52.30 47.50 48.10 338 3.39 69,513 4.80 -2.50
24-Sep-2021 50.80 50.80 48.90 49.90 230 3.10 61,434 1.85 -0.90
23-Sep-2021 48 48.40 48 48.40 101 0.96 19,792 0.40 0.40
22-Sep-2021 47 48.50 46 46.10 397 3.19 68,367 2.45 -1
21-Sep-2021 45.90 48.60 45.90 48 356 2.64 55,628 2.65 2.05
20-Sep-2021 47.50 49.50 47.40 47.40 446 5.05 105,437 2.10 -0.10
17-Sep-2021 52.30 54 49.70 49.90 593 7.57 150,352 4.30 -2.40
16-Sep-2021 53 55 50.70 52.30 426 6 115,177 4.25 -0.80
Open ZERO Brokerage Demat Account