Digicontent

DIGC
🏛️ india →
35.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:20 35.97 35.97 35.97 35.97 0.0K
09:25 35.97 35.97 35.97 35.97 0.0K
09:30 35.60 35.60 35.60 35.60 0.1K
09:55 35.60 35.60 35.60 35.60 0.0K
10:05 35.97 35.97 35.97 35.97 0.0K
10:20 35.97 35.97 35.97 35.97 0.0K
11:00 35.97 35.97 35.97 35.97 0.0K
12:20 35.97 35.97 35.97 35.97 0.0K
15:15 35.96 35.96 35.96 35.96 0.0K
15:20 35.96 35.96 35.96 35.96 0.0K
15:25 35.96 35.96 35.96 35.96 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 36.34 36.84 35.00 35.00 0.0M
2025-09-29 36.80 36.80 34.35 35.40 0.0M
2025-09-26 35.97 35.97 35.60 35.96 0.0M
2025-09-25 35.72 36.82 35.35 35.94 0.0M
2025-09-24 35.20 35.94 35.00 35.60 0.0M
2025-09-23 35.99 36.29 34.50 35.88 0.0M
2025-09-22 35.75 35.98 35.60 35.98 0.0M
2025-09-19 36.79 37.84 35.96 35.98 0.0M
2025-09-18 37.79 38.00 36.40 37.85 0.0M
2025-09-17 37.37 38.44 36.38 37.80 0.0M
2025-09-16 37.00 37.59 36.11 37.59 0.0M
2025-09-15 36.85 38.69 35.65 37.89 0.0M
2025-09-12 39.21 39.21 36.85 36.85 0.0M
2025-09-11 37.40 38.38 36.30 38.38 0.0M
2025-09-10 38.25 38.90 37.40 37.40 0.0M
2025-09-09 39.00 39.79 37.34 38.25 0.0M
2025-09-08 36.10 39.30 36.10 39.30 0.0M
2025-09-05 37.99 37.99 37.99 37.99 0.0M
2025-09-04 37.29 37.29 37.29 37.29 0.0M
2025-09-03 37.80 38.45 37.04 38.39 0.0M
2025-09-02 35.07 38.30 34.70 37.80 0.0M
2025-09-01 36.55 37.21 36.48 36.48 0.0M
2025-08-29 37.64 38.40 36.49 38.40 0.0M
2025-08-28 37.75 39.00 37.05 38.41 0.0M
2025-08-26 38.00 39.44 37.75 39.00 0.0M
2025-08-25 39.00 41.00 38.10 38.10 0.0M
2025-08-22 38.10 39.98 38.10 39.98 0.0M
2025-08-21 38.10 40.00 38.10 38.10 0.0M
2025-08-20 37.95 39.94 36.40 39.94 0.0M
2025-08-19 37.95 38.31 37.91 38.30 0.0M
2025-08-18 38.72 39.90 37.16 39.90 0.0M
2025-08-14 41.00 41.00 38.51 38.53 0.0M
2025-08-13 38.00 40.25 38.00 40.25 0.0M
2025-08-12 39.93 39.93 39.93 39.93 0.0M
2025-08-08 39.03 39.03 37.00 38.12 0.0M
2025-08-07 37.50 39.00 36.61 37.18 0.0M
2025-08-06 36.90 39.00 36.82 37.50 0.0M
2025-08-05 36.87 38.78 36.87 38.75 0.0M
2025-08-04 36.10 39.00 36.10 38.81 0.0M
2025-08-01 38.29 38.29 36.38 37.99 0.0M
2025-07-31 38.29 38.29 38.29 38.29 0.0M
2025-07-30 38.99 41.48 37.54 40.30 0.0M
2025-07-29 39.51 40.07 39.51 39.51 0.0M
2025-07-28 42.00 42.00 41.58 41.58 0.0M
2025-07-25 44.52 46.00 42.90 43.76 0.0M
2025-07-24 45.15 46.75 43.55 45.00 0.0M
2025-07-23 45.00 45.50 44.00 45.15 0.0M
2025-07-22 45.00 45.50 45.00 45.50 0.0M
2025-07-21 45.49 45.95 45.00 45.00 0.0M
2025-07-18 44.98 47.17 44.40 45.95 0.0M
2025-07-17 45.85 45.90 43.74 44.98 0.0M
2025-07-16 44.70 46.37 44.26 45.94 0.0M
2025-07-15 45.24 45.24 44.00 44.26 0.0M
2025-07-14 41.52 43.10 41.52 43.10 0.0M
2025-07-11 45.12 45.12 43.26 43.50 0.0M
2025-07-10 46.87 46.87 44.98 45.12 0.0M
2025-07-09 47.77 48.00 45.50 45.73 0.0M
2025-07-08 48.40 48.40 45.44 45.58 0.0M
2025-07-07 51.00 51.00 46.20 47.51 0.0M
2025-07-04 44.49 45.57 44.20 44.34 0.0M
2025-07-03 44.45 44.45 43.75 43.86 0.0M
2025-07-02 44.47 44.47 43.66 44.07 0.0M
2025-07-01 45.19 45.35 44.47 44.47 0.0M
2025-06-30 45.34 45.77 44.00 45.27 0.0M
2025-06-27 44.98 45.80 44.00 45.56 0.0M
2025-06-26 45.00 46.97 43.85 44.98 0.0M
2025-06-25 45.25 45.58 44.46 44.98 0.0M
2025-06-24 47.30 47.30 44.00 44.32 0.0M
2025-06-23 41.91 44.84 41.91 44.00 0.0M
2025-06-20 45.88 47.12 45.33 45.82 0.0M
2025-06-19 46.91 46.91 44.50 45.74 0.0M
2025-06-18 46.71 46.71 45.27 46.71 0.0M
2025-06-17 54.40 54.40 46.23 46.71 0.0M
2025-06-16 47.29 48.31 46.00 46.40 0.0M
2025-06-13 47.30 48.44 46.05 47.04 0.0M
2025-06-12 53.53 54.13 48.44 49.53 0.0M
2025-06-11 54.00 54.00 52.37 52.53 0.0M
2025-06-10 54.95 56.38 51.95 52.17 0.0M
2025-06-09 52.75 58.64 52.53 54.05 0.1M
2025-06-06 46.00 49.40 45.35 48.87 0.0M
2025-06-05 45.00 48.00 44.80 45.51 0.0M
2025-06-04 44.99 45.56 43.69 45.00 0.0M
2025-06-03 43.63 43.81 40.95 41.42 0.0M
2025-06-02 44.00 44.00 40.97 42.25 0.0M
2025-05-30 44.74 45.05 42.00 42.58 0.0M
2025-05-29 43.63 47.99 43.11 43.63 0.0M
2025-05-28 46.74 46.74 42.10 43.73 0.0M
2025-05-27 48.00 48.00 44.77 45.07 0.0M
2025-05-26 38.15 45.70 38.15 44.21 0.0M
2025-05-23 43.50 44.10 40.30 41.55 0.0M
2025-05-22 44.16 44.50 43.46 44.28 0.0M
2025-05-21 42.40 44.25 42.20 43.38 0.0M
2025-05-20 41.72 43.50 41.61 43.07 0.0M
2025-05-19 40.10 44.00 39.60 40.91 0.0M
2025-05-16 39.60 41.09 39.59 40.95 0.0M
2025-05-15 39.75 40.74 39.39 40.44 0.0M
2025-05-14 38.01 39.91 37.82 39.91 0.0M
2025-05-13 38.00 38.55 37.41 37.54 0.0M
2025-05-12 36.76 38.00 36.76 37.85 0.0M
2025-05-09 34.01 38.00 34.01 35.57 0.0M
2025-05-08 37.90 40.67 36.90 37.17 0.0M
2025-05-07 37.04 38.05 36.71 37.80 0.0M
2025-05-06 38.10 39.25 36.50 36.77 0.0M
2025-05-05 37.58 37.80 36.45 36.63 0.0M
2025-05-02 37.00 39.90 36.01 37.69 0.0M
2025-04-30 37.80 37.80 36.56 36.56 0.0M
2025-04-29 35.70 38.27 35.70 38.00 0.0M
2025-04-28 38.40 39.80 36.97 37.27 0.0M
2025-04-25 36.61 41.49 36.61 38.40 0.0M
2025-04-24 43.51 43.85 39.36 39.58 0.0M
2025-04-23 39.85 43.95 39.85 43.11 0.0M
2025-04-22 39.38 42.19 38.91 39.96 0.0M
2025-04-21 37.55 42.04 37.55 39.43 0.0M
2025-04-17 39.38 39.38 39.38 39.38 0.0M
2025-04-16 39.27 40.97 37.55 37.88 0.0M
2025-04-15 37.40 39.27 37.40 39.27 0.0M
2025-04-09 37.40 37.40 37.40 37.40 0.0M
2025-04-08 38.40 38.40 38.40 38.40 0.0M
2025-04-07 37.36 38.00 37.36 38.00 0.0M
2025-04-04 39.31 39.31 39.31 39.31 0.0M
2025-04-03 38.50 39.31 38.50 39.31 0.0M
2025-04-02 38.54 38.54 38.54 38.54 0.0M
2025-04-01 40.11 40.11 39.31 39.31 0.0M
2025-03-28 40.11 40.11 40.11 40.11 0.0M
2025-03-27 41.75 41.75 40.92 40.92 0.0M
2025-03-26 42.60 42.60 41.75 41.75 0.0M
2025-03-25 42.50 42.60 41.65 42.60 0.0M
2025-03-24 41.49 42.50 41.01 42.50 0.0M
2025-03-21 41.67 41.67 41.67 41.67 0.0M
2025-03-20 42.51 42.55 42.51 42.52 0.0M
2025-03-19 43.37 43.37 43.37 43.37 0.0M
2025-03-18 44.25 44.25 44.25 44.25 0.0M
2025-03-17 45.02 45.15 45.02 45.15 0.0M
2025-03-13 44.11 44.27 44.11 44.27 0.0M
2025-03-12 44.25 44.45 44.25 44.45 0.0M
2025-03-11 45.10 45.10 45.08 45.08 0.0M
2025-03-10 46.00 46.00 46.00 46.00 0.0M
2025-03-07 46.05 46.20 46.05 46.20 0.0M
2025-03-06 47.72 47.72 46.76 46.76 0.0M
2025-03-05 47.71 47.71 47.71 47.71 0.0M
2025-03-04 47.71 47.71 47.71 47.71 0.0M
2025-03-03 48.68 48.68 48.68 48.68 0.0M
2025-02-28 50.10 50.85 47.65 49.67 0.0M
2025-02-27 49.48 50.15 47.65 50.15 0.0M
2025-02-25 48.00 50.36 47.00 50.15 0.0M
2025-02-24 46.93 48.00 45.61 48.00 0.0M
2025-02-21 45.61 49.65 45.61 48.00 0.0M
2025-02-20 48.55 49.98 45.23 47.29 0.0M
2025-02-19 45.00 47.92 43.36 47.60 0.0M
2025-02-18 47.00 47.00 45.64 45.64 0.0M
2025-02-17 49.91 50.31 47.81 48.04 0.0M
2025-02-14 53.24 53.24 50.32 50.32 0.0M
2025-02-13 52.97 52.97 52.96 52.96 0.0M
2025-02-12 52.26 56.94 52.25 55.74 0.0M
2025-02-11 55.60 55.60 54.99 54.99 0.0M
2025-02-10 50.16 55.44 50.16 52.96 0.0M
2025-02-07 55.40 55.67 52.80 52.80 0.0M
2025-02-06 52.45 56.90 52.45 55.30 0.0M
2025-02-05 50.35 55.00 50.35 55.00 0.0M
2025-02-04 50.00 52.50 50.00 52.50 0.0M
2025-02-03 51.00 51.00 48.26 50.00 0.0M
2025-02-01 49.92 51.00 49.92 50.80 0.0M
2025-01-31 51.00 51.18 48.84 48.84 0.0M
2025-01-30 51.78 51.78 51.40 51.40 0.0M
2025-01-29 50.10 52.00 47.25 49.46 0.0M
2025-01-28 49.00 49.53 48.00 49.53 0.0M
2025-01-27 52.00 52.00 49.52 49.53 0.0M
2025-01-24 52.21 57.39 52.11 52.12 0.0M
2025-01-23 51.30 54.95 51.30 54.85 0.0M
2025-01-22 53.99 55.00 53.99 53.99 0.0M
2025-01-21 60.00 60.00 56.83 56.83 0.0M
2025-01-20 59.82 59.82 59.82 59.82 0.0M
2025-01-17 63.19 63.19 58.86 62.96 0.0M
2025-01-16 58.42 61.95 58.42 61.95 0.1M
2025-01-15 58.97 65.10 58.90 59.00 0.0M
2025-01-14 65.29 65.29 59.50 62.00 0.0M
2025-01-13 60.41 62.19 58.01 62.19 0.0M
2025-01-10 60.27 60.27 59.23 59.23 0.0M
2025-01-09 60.65 62.62 60.63 62.34 0.0M
2025-01-08 67.00 67.00 63.82 63.82 0.0M
2025-01-07 67.76 69.00 65.00 67.17 0.0M
2025-01-06 66.91 66.91 63.73 66.76 0.0M
2025-01-03 62.54 63.73 62.54 63.73 0.0M
2025-01-02 62.49 62.49 62.49 62.49 0.0M
2025-01-01 60.08 61.27 59.00 61.27 0.0M