DigiSpice Technologies Share Price History

DigiSpice Tech.

CMP as on 08-Dec-21 15:43

₹ 38.95
0.35 0.91%

Open

₹ 39.95

Turnover (lac)

₹ 30

Prev. Close

₹ 38.60

Day's Vol (shares)

₹ 77,318

Day's Range (₹)

₹ 38.55
₹ 40.00

CMP as on08-Dec-21 15:29

₹ 39.00
0.3 0.78%

Open

₹ 39.90

Turnover (lac)

₹ 3

Prev. Close

₹ 38.70

Day's Vol (shares)

₹ 15,937

Day's Range

₹ 38.70
₹ 39.90

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 ()
08-Dec-2021 40 40 38.60 39 784 3.03 56,897 1.45 -1
07-Dec-2021 40.30 40.30 38.50 38.60 808 3.13 57,791 1.85 -1.70
06-Dec-2021 38 40.40 38 39.80 840 3.59 63,751 2.40 1.80
03-Dec-2021 39.20 39.50 38.30 38.90 727 4.16 74,397 1.20 -0.30
02-Dec-2021 39.20 39.70 38 38.40 725 2.90 42,595 1.70 -0.80
01-Dec-2021 39.10 40.40 38 38.40 905 2.69 50,975 2.40 -0.70
30-Nov-2021 40.20 41.30 39.50 39.60 585 2.37 39,766 1.80 -0.60
29-Nov-2021 42.30 42.30 39 39.40 1,091 3.96 61,329 3.30 -2.90
26-Nov-2021 43.20 45 41 41 1,592 9.12 131,674 4.05 -2.20
25-Nov-2021 42.20 43.10 41.70 43.10 432 3.46 62,499 1.40 0.90
24-Nov-2021 39.50 41.10 39.30 41.10 313 1.20 23,617 1.80 1.60
23-Nov-2021 39 39.80 38.10 39.10 941 3.96 78,282 1.70 0.10
22-Nov-2021 42 43 39.60 39.80 844 3.52 74,965 3.40 -2.20
18-Nov-2021 43 43.70 41.50 41.70 489 3.85 91,721 2.15 -1.40
17-Nov-2021 42.50 44.90 41 42.50 422 3.19 74,252 3.85 0
16-Nov-2021 45.50 46.50 42.60 42.80 629 3.80 87,413 3.90 -2.70
15-Nov-2021 48 48 44.50 44.70 630 3.63 80,289 3.50 -3.30
12-Nov-2021 46.90 46.90 42.60 46.80 841 10.10 217,867 4.35 -0.10
11-Nov-2021 42.10 44.70 41.20 44.70 507 6.28 143,694 3.55 2.65
10-Nov-2021 43 43.20 42.30 42.60 326 1.40 32,842 0.85 -0.40
09-Nov-2021 43 44 42.60 43.20 325 2.39 55,285 1.40 0.15

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity