Digidrive Distributors

DIGD
🏛️ india →
30.43
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 45.26 45.30 43.12 44.87 0.1M
2024-12-30 47.89 47.89 43.61 44.16 0.1M
2024-12-27 47.24 50.88 45.26 46.25 0.3M
2024-12-26 46.10 47.45 45.73 46.31 0.1M
2024-12-24 46.00 46.80 44.60 45.19 0.0M
2024-12-23 43.60 46.69 43.60 45.76 0.1M
2024-12-20 46.70 46.70 43.00 44.40 0.2M
2024-12-19 45.00 46.00 43.39 45.15 0.1M
2024-12-18 47.90 48.80 45.65 46.19 0.1M
2024-12-17 50.00 50.00 47.60 47.92 0.1M
2024-12-16 49.72 50.50 49.20 49.50 0.1M
2024-12-13 50.50 50.90 49.52 50.40 0.2M
2024-12-12 48.40 52.10 47.90 49.33 0.6M
2024-12-11 44.13 47.58 43.40 47.58 0.4M
2024-12-10 43.30 44.11 42.90 43.26 0.1M
2024-12-09 42.09 43.50 42.09 42.85 0.0M
2024-12-06 41.59 43.59 41.59 42.09 0.1M
2024-12-05 42.41 42.59 41.10 41.35 0.0M
2024-12-04 42.69 43.00 41.32 41.57 0.0M
2024-12-03 41.49 42.50 41.49 41.85 0.0M
2024-12-02 42.79 42.79 41.01 41.28 0.0M
2024-11-29 41.00 41.92 39.45 41.76 0.1M
2024-11-28 41.43 41.43 39.25 39.93 0.0M
2024-11-27 39.80 40.49 38.57 39.98 0.0M
2024-11-26 39.35 40.19 38.11 38.64 0.2M
2024-11-25 38.16 39.40 37.50 38.28 0.0M
2024-11-22 38.90 38.90 37.15 38.06 0.0M
2024-11-21 39.80 39.80 37.44 37.75 0.0M
2024-11-19 38.02 40.36 38.02 39.04 0.1M
2024-11-18 38.50 38.99 36.70 38.49 0.1M
2024-11-14 39.49 40.64 37.37 37.99 0.1M
2024-11-13 40.00 41.67 38.94 38.97 0.1M
2024-11-12 41.51 42.62 40.60 40.99 0.0M
2024-11-11 42.63 43.45 41.74 42.24 0.0M
2024-11-08 43.76 43.76 42.15 42.63 0.0M
2024-11-07 43.99 43.99 42.55 43.01 0.0M
2024-11-06 43.99 44.45 43.01 43.33 0.0M
2024-11-05 43.12 43.99 42.51 43.17 0.0M
2024-11-04 44.99 45.53 42.55 43.38 0.1M
2024-11-01 44.99 45.00 44.00 44.54 0.0M
2024-10-31 43.49 44.40 42.88 43.90 0.0M
2024-10-30 42.50 43.92 42.46 42.78 0.1M
2024-10-29 42.21 42.79 41.31 42.51 0.0M
2024-10-28 41.25 42.86 41.06 41.73 0.0M
2024-10-25 44.50 44.50 41.72 41.91 0.1M
2024-10-24 45.00 45.67 43.50 43.92 0.0M
2024-10-23 44.05 46.79 44.05 45.56 0.1M
2024-10-22 46.90 48.00 43.67 45.33 0.1M
2024-10-21 45.45 46.11 44.84 45.97 0.0M
2024-10-18 44.12 44.98 42.80 43.92 0.1M
2024-10-17 46.99 46.99 44.41 44.74 0.1M
2024-10-16 47.89 47.89 46.28 46.45 0.0M
2024-10-15 47.45 48.36 46.52 46.98 0.0M
2024-10-14 47.09 48.08 46.52 46.93 0.0M
2024-10-11 48.35 48.35 46.62 47.09 0.0M
2024-10-10 46.98 48.09 46.22 47.87 0.1M
2024-10-09 46.00 47.00 45.02 46.05 0.1M
2024-10-08 47.49 47.49 43.33 45.00 0.1M
2024-10-07 46.67 47.97 44.41 45.50 0.1M
2024-10-04 47.00 48.49 46.12 46.67 0.1M
2024-10-03 48.30 48.79 46.55 46.82 0.0M
2024-10-01 49.25 49.25 48.01 48.79 0.0M
2024-09-30 47.15 49.99 46.80 48.65 0.0M
2024-09-27 46.80 48.49 46.45 47.97 0.0M
2024-09-26 48.95 48.95 46.67 46.80 0.0M
2024-09-25 48.50 49.48 47.25 48.33 0.0M
2024-09-24 50.49 50.49 48.10 48.32 0.0M
2024-09-23 49.80 50.80 48.55 49.60 0.0M
2024-09-20 50.80 52.24 49.01 49.58 0.1M
2024-09-19 53.77 53.77 49.50 50.80 0.2M
2024-09-18 51.21 51.21 50.62 51.21 0.1M
2024-09-17 49.49 49.99 48.00 48.78 0.0M
2024-09-16 46.65 49.20 46.65 48.74 0.0M
2024-09-13 46.50 47.99 46.11 47.30 0.0M
2024-09-12 47.50 48.20 45.45 46.11 0.1M
2024-09-11 48.10 48.88 46.52 47.28 0.0M
2024-09-10 47.87 49.18 46.50 48.21 0.0M
2024-09-09 48.00 49.89 46.51 46.87 0.1M
2024-09-06 49.95 50.76 48.00 48.71 0.0M
2024-09-05 50.89 50.89 49.01 49.94 0.1M
2024-09-04 50.97 50.97 48.01 49.39 0.1M
2024-09-03 49.77 50.94 48.52 48.96 0.0M
2024-09-02 51.60 51.99 49.20 49.77 0.1M
2024-08-30 52.00 53.25 51.50 51.60 0.1M
2024-08-29 50.80 53.25 50.15 52.79 0.1M
2024-08-28 52.99 52.99 50.45 50.72 0.1M
2024-08-27 52.90 53.51 51.52 52.65 0.1M
2024-08-26 53.00 54.50 52.00 52.36 0.1M
2024-08-23 51.60 53.40 50.10 52.88 0.1M
2024-08-22 51.05 52.89 50.46 51.04 0.2M
2024-08-21 48.60 53.95 48.60 53.12 0.9M
2024-08-20 51.00 51.82 48.05 48.56 0.5M
2024-08-19 45.95 54.50 45.91 52.48 1.0M
2024-08-16 47.90 48.43 44.30 45.52 0.2M
2024-08-14 50.00 50.70 46.31 47.25 0.2M
2024-08-13 53.99 54.00 49.20 50.00 1.4M
2024-08-12 46.40 48.25 45.05 48.25 0.2M
2024-08-09 39.90 40.90 38.06 40.21 0.1M
2024-08-08 39.90 40.00 38.62 39.00 0.0M
2024-08-07 35.91 39.60 35.91 39.42 0.1M
2024-08-06 35.12 37.88 35.12 37.80 0.1M
2024-08-05 34.85 37.28 33.82 36.08 0.1M
2024-08-02 36.00 36.00 34.80 35.60 0.0M
2024-08-01 35.70 37.80 35.70 36.54 0.0M
2024-07-31 37.50 38.39 36.03 36.97 0.0M
2024-07-30 37.42 37.42 36.01 37.42 0.1M
2024-07-29 35.64 35.64 35.48 35.64 0.1M
2024-07-26 33.95 33.95 33.95 33.95 0.0M
2024-07-25 33.29 33.29 33.29 33.29 0.0M
2024-07-24 32.40 32.64 32.40 32.64 0.0M
2024-07-23 32.33 32.33 31.81 32.00 0.0M
2024-07-22 32.41 32.41 32.32 32.33 0.0M
2024-07-19 33.65 33.65 32.97 32.97 0.0M
2024-07-18 33.15 34.00 33.15 33.65 0.0M
2024-07-16 33.99 34.00 33.55 33.61 0.0M
2024-07-15 33.90 34.11 33.90 34.06 0.0M
2024-07-12 34.21 34.50 34.21 34.50 0.0M
2024-07-11 34.95 34.95 34.90 34.90 0.0M
2024-07-10 35.05 35.05 34.95 34.95 0.0M
2024-07-09 36.00 36.00 35.67 35.67 0.0M
2024-07-08 36.80 36.80 36.40 36.40 0.0M
2024-07-05 36.85 36.85 36.80 36.80 0.0M
2024-07-04 36.00 36.85 36.00 36.85 0.0M
2024-07-03 36.87 36.87 36.16 36.31 0.0M
2024-07-02 37.84 37.84 36.62 36.90 0.0M
2024-07-01 37.35 37.35 37.35 37.35 0.0M
2024-06-28 36.00 36.62 36.00 36.62 0.0M
2024-06-27 36.65 36.75 35.91 35.91 0.0M
2024-06-26 37.01 37.01 36.64 36.65 0.1M
2024-06-25 37.39 37.39 37.39 37.39 0.0M
2024-06-24 38.16 38.16 38.16 38.16 0.0M
2024-06-21 38.94 38.94 38.94 38.94 0.1M
2024-06-20 37.90 39.74 37.90 39.74 0.1M
2024-06-19 38.45 38.75 37.00 37.85 0.2M
2024-06-18 37.10 37.10 35.65 37.10 0.2M
2024-06-14 34.80 35.34 33.99 35.34 0.1M
2024-06-13 32.06 33.66 31.50 33.66 0.2M
2024-06-12 32.60 32.82 31.50 32.06 0.1M
2024-06-11 32.90 33.48 31.50 31.89 0.2M
2024-06-10 34.90 34.90 32.80 32.98 0.1M
2024-06-07 33.90 34.55 32.80 33.85 0.0M
2024-06-06 32.70 33.20 32.30 33.05 0.1M
2024-06-05 31.10 32.85 30.85 31.65 0.1M
2024-06-04 34.90 34.90 32.45 32.45 0.0M
2024-06-03 34.80 35.20 33.80 34.15 0.0M
2024-05-31 35.05 35.45 33.55 33.90 0.1M
2024-05-30 36.95 36.95 34.80 35.05 0.1M
2024-05-29 36.95 37.40 36.00 36.45 0.1M
2024-05-28 38.85 38.85 36.65 36.95 0.0M
2024-05-27 39.85 39.85 37.60 38.25 0.1M
2024-05-24 39.00 40.45 38.40 38.70 0.2M
2024-05-23 37.70 39.55 37.30 39.00 0.0M
2024-05-22 39.00 39.75 37.15 37.70 0.1M
2024-05-21 38.55 40.05 38.55 38.80 0.1M
2024-05-18 39.25 39.25 39.25 39.25 0.0M
2024-05-17 39.25 39.90 38.55 38.65 0.1M
2024-05-16 38.80 39.60 38.80 39.25 0.0M
2024-05-15 40.40 40.40 39.00 39.15 0.0M
2024-05-14 39.05 40.50 38.65 39.60 0.0M
2024-05-13 40.95 41.00 37.40 39.95 0.1M
2024-05-10 39.40 39.40 38.70 39.35 0.0M
2024-05-09 40.05 40.05 39.45 39.45 0.0M
2024-05-08 39.50 39.50 39.25 39.30 0.0M
2024-05-07 39.60 39.60 38.95 39.00 0.0M
2024-05-06 39.10 39.90 39.10 39.75 0.0M
2024-05-03 40.60 40.60 39.80 39.90 0.0M
2024-05-02 40.65 40.70 40.10 40.60 0.0M
2024-04-30 41.45 41.45 40.85 40.85 0.0M
2024-04-29 42.05 42.05 41.55 41.65 0.0M
2024-04-26 42.30 42.30 42.25 42.30 0.0M
2024-04-25 41.50 41.50 41.50 41.50 0.0M
2024-04-24 40.70 40.70 40.70 40.70 0.0M
2024-04-23 39.95 39.95 39.95 39.95 0.0M
2024-04-22 39.20 39.20 39.20 39.20 0.0M
2024-04-19 38.10 38.45 38.10 38.45 0.0M
2024-04-18 37.20 37.80 37.20 37.70 0.0M
2024-04-16 37.00 37.10 36.90 37.10 0.0M
2024-04-15 37.05 37.10 37.00 37.00 0.0M
2024-04-12 37.50 37.95 37.00 37.00 0.0M
2024-04-10 37.00 37.65 37.00 37.65 0.0M
2024-04-09 37.50 37.50 37.00 37.00 0.0M
2024-04-08 37.55 38.80 37.50 37.50 0.1M
2024-04-05 38.05 38.05 38.05 38.05 0.0M
2024-04-04 38.80 38.80 38.80 38.80 0.0M
2024-04-03 39.60 39.60 39.60 39.60 0.0M
2024-04-02 40.70 41.35 39.65 40.40 0.1M
2024-04-01 38.80 40.70 38.80 40.70 0.1M
2024-03-28 40.80 41.75 38.55 38.80 0.2M
2024-03-27 38.85 39.95 37.50 39.95 0.2M
2024-03-26 35.70 38.20 35.70 38.05 0.7M
2024-03-22 35.10 36.85 34.90 36.40 0.6M
2024-03-21 35.90 36.60 34.75 35.10 0.1M
2024-03-20 36.65 36.65 34.75 34.95 0.2M
2024-03-19 38.25 39.00 35.80 36.25 0.1M
2024-03-18 38.00 39.40 37.05 37.60 0.1M
2024-03-15 36.50 38.85 36.15 38.35 0.1M
2024-03-14 34.70 37.95 34.70 37.00 0.1M
2024-03-13 38.30 38.30 36.45 36.45 0.2M
2024-03-12 39.05 40.30 38.35 38.35 0.1M
2024-03-11 42.45 42.50 40.35 40.35 0.1M
2024-03-07 40.10 42.45 40.10 42.45 0.3M
2024-03-06 40.95 41.70 39.70 40.45 0.2M
2024-03-05 43.80 43.80 41.75 41.75 0.3M
2024-03-04 46.65 46.65 43.95 43.95 0.3M
2024-03-02 47.00 47.00 45.30 46.00 0.0M
2024-03-01 49.00 49.50 46.15 46.75 0.4M
2024-02-29 49.20 49.60 48.40 48.55 0.1M
2024-02-28 49.00 50.50 48.65 49.20 0.1M
2024-02-27 50.25 51.50 49.00 49.60 0.1M
2024-02-26 49.65 50.45 48.65 50.10 0.1M
2024-02-23 50.95 51.40 48.35 49.05 0.2M
2024-02-22 51.00 51.80 50.30 50.65 0.1M
2024-02-21 54.70 54.85 51.20 51.35 0.2M
2024-02-20 55.50 56.95 53.25 53.90 0.1M
2024-02-19 57.80 58.50 55.00 55.40 0.2M
2024-02-16 53.55 56.50 53.55 56.50 0.3M
2024-02-15 51.80 54.60 51.80 53.85 0.2M
2024-02-14 49.80 54.75 49.80 53.25 0.2M
2024-02-13 52.55 53.80 51.40 52.35 0.2M
2024-02-12 56.80 56.80 54.10 54.10 0.1M
2024-02-09 60.50 60.50 56.80 56.95 0.4M
2024-02-08 63.00 63.40 59.30 59.75 0.2M
2024-02-07 59.55 62.45 58.15 62.00 0.2M
2024-02-06 62.20 62.70 59.30 59.50 0.2M
2024-02-05 66.40 66.40 62.00 62.40 0.2M
2024-02-02 64.40 66.00 62.35 64.70 0.4M
2024-02-01 64.65 64.65 62.80 62.90 0.3M
2024-01-31 58.00 61.60 55.80 61.60 0.6M
2024-01-30 62.40 62.40 58.70 58.70 0.2M
2024-01-29 63.00 63.65 60.30 61.75 0.6M
2024-01-25 63.70 64.80 61.20 62.15 1.0M
2024-01-24 62.50 67.00 56.05 62.50 3.5M
2024-01-23 68.50 71.70 68.50 68.50 0.7M
2024-01-20 72.20 72.20 65.50 71.90 0.8M
2024-01-19 68.80 68.80 68.80 68.80 0.0M
2024-01-18 72.40 72.40 72.40 72.40 0.0M
2024-01-17 76.20 76.20 76.20 76.20 0.0M
2024-01-16 80.20 80.20 80.20 80.20 0.0M
2024-01-15 84.40 84.40 84.40 84.40 0.0M
2024-01-12 88.85 88.85 88.85 88.85 0.0M
2024-01-11 93.50 93.50 93.50 93.50 0.0M
2024-01-10 102.00 108.70 98.40 98.40 0.4M