SEBI Registration No.: INA000006688
Preparing link (3 sec)...
DIGITIDE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Mar 2026 | 75.23 | 76.96 | 78.70 | 73.50 | 726404 | -2.21% |
| 27 Mar 2026 | 76.93 | 81.07 | 82.40 | 76.12 | 1145475 | -6.30% |
| 25 Mar 2026 | 82.10 | 74.25 | 86.00 | 74.25 | 2712030 | 10.17% |
| 24 Mar 2026 | 74.52 | 74.50 | 76.94 | 71.05 | 784546 | 2.05% |
| 23 Mar 2026 | 73.02 | 72.10 | 76.98 | 69.90 | 1548560 | 0.22% |
| 20 Mar 2026 | 72.86 | 75.01 | 75.20 | 72.05 | 664048 | -1.41% |
| 19 Mar 2026 | 73.90 | 77.00 | 77.00 | 73.70 | 343240 | -4.25% |
| 18 Mar 2026 | 77.18 | 75.45 | 81.15 | 75.18 | 868164 | 2.23% |
| 17 Mar 2026 | 75.50 | 78.70 | 78.70 | 75.11 | 362973 | -2.63% |
| 16 Mar 2026 | 77.54 | 81.98 | 81.98 | 77.00 | 408606 | -5.35% |
| 13 Mar 2026 | 81.92 | 85.75 | 86.20 | 81.75 | 334148 | -5.52% |
| 12 Mar 2026 | 86.71 | 87.60 | 89.51 | 85.74 | 253468 | -1.53% |
| 11 Mar 2026 | 88.06 | 90.09 | 93.47 | 87.00 | 405558 | -2.25% |
| 10 Mar 2026 | 90.09 | 85.00 | 92.32 | 84.36 | 443967 | 6.49% |
| 09 Mar 2026 | 84.60 | 85.00 | 85.09 | 81.95 | 166238 | -2.70% |
| 06 Mar 2026 | 86.95 | 86.20 | 89.00 | 85.31 | 422369 | 1.41% |
| 05 Mar 2026 | 85.74 | 88.64 | 90.19 | 84.41 | 298125 | -3.72% |
| 04 Mar 2026 | 89.05 | 90.40 | 92.33 | 88.20 | 469119 | -3.55% |
| 02 Mar 2026 | 92.33 | 95.00 | 96.49 | 91.50 | 282505 | -5.95% |
| 27 Feb 2026 | 98.17 | 97.58 | 101.69 | 94.82 | 251819 | 0.60% |
| 26 Feb 2026 | 97.58 | 94.60 | 98.68 | 94.49 | 275244 | 3.15% |
| 25 Feb 2026 | 94.60 | 98.07 | 99.91 | 94.39 | 214817 | -3.48% |
| 24 Feb 2026 | 98.01 | 102.00 | 102.47 | 97.40 | 273412 | -5.17% |
| 23 Feb 2026 | 103.35 | 105.70 | 107.00 | 99.80 | 356389 | -1.99% |
| 20 Feb 2026 | 105.45 | 108.11 | 108.16 | 105.06 | 110176 | -1.90% |
| 19 Feb 2026 | 107.49 | 110.00 | 111.27 | 106.50 | 115847 | -2.20% |
| 18 Feb 2026 | 109.91 | 109.99 | 111.19 | 106.74 | 170056 | 0.50% |
| 17 Feb 2026 | 109.36 | 107.00 | 111.11 | 105.63 | 218092 | 2.53% |
| 16 Feb 2026 | 106.66 | 108.40 | 109.00 | 105.62 | 281929 | -2.00% |
| 13 Feb 2026 | 108.84 | 111.51 | 112.85 | 108.11 | 240623 | -3.72% |
| 12 Feb 2026 | 113.05 | 118.00 | 118.00 | 111.50 | 166430 | -2.14% |
| 11 Feb 2026 | 115.52 | 118.98 | 118.98 | 114.21 | 111016 | -2.70% |
| 10 Feb 2026 | 118.72 | 114.63 | 121.20 | 114.11 | 314374 | 4.73% |
| 09 Feb 2026 | 113.36 | 112.51 | 116.00 | 112.07 | 169913 | 0.76% |
| 06 Feb 2026 | 112.51 | 111.70 | 114.98 | 110.89 | 319304 | 1.11% |
| 05 Feb 2026 | 111.28 | 115.00 | 116.00 | 110.25 | 200987 | -3.53% |
| 04 Feb 2026 | 115.35 | 120.29 | 120.29 | 113.16 | 391808 | -3.42% |
| 03 Feb 2026 | 119.43 | 124.97 | 126.30 | 118.50 | 396097 | -3.67% |
| 02 Feb 2026 | 123.98 | 118.40 | 125.00 | 115.00 | 553763 | 4.71% |
| 01 Feb 2026 | 118.40 | 113.00 | 120.11 | 112.00 | 402795 | 3.22% |
| 30 Jan 2026 | 114.71 | 110.00 | 117.00 | 105.25 | 646101 | 2.54% |
| 29 Jan 2026 | 111.87 | 113.30 | 113.49 | 107.33 | 456595 | -1.33% |
| 28 Jan 2026 | 113.38 | 106.98 | 114.00 | 106.98 | 226763 | 5.99% |
| 27 Jan 2026 | 106.97 | 110.40 | 112.86 | 105.70 | 202753 | -2.63% |
| 23 Jan 2026 | 109.86 | 113.98 | 115.72 | 108.25 | 265612 | -2.09% |
| 22 Jan 2026 | 112.21 | 115.10 | 118.29 | 111.56 | 206405 | -2.80% |
| 21 Jan 2026 | 115.44 | 115.88 | 116.55 | 110.01 | 173297 | -0.41% |
| 20 Jan 2026 | 115.91 | 120.00 | 120.69 | 115.50 | 131741 | -2.71% |
| 19 Jan 2026 | 119.14 | 120.25 | 120.80 | 117.20 | 120117 | -0.89% |
| 16 Jan 2026 | 120.21 | 125.00 | 126.18 | 119.26 | 194957 | -2.77% |
| 14 Jan 2026 | 123.63 | 121.40 | 125.09 | 121.40 | 127524 | 0.44% |
| 13 Jan 2026 | 123.09 | 120.00 | 126.66 | 119.23 | 503996 | 2.60% |
| 12 Jan 2026 | 119.97 | 122.50 | 122.50 | 117.93 | 211506 | -1.91% |
| 09 Jan 2026 | 122.31 | 128.00 | 128.46 | 121.75 | 196601 | -4.03% |
| 08 Jan 2026 | 127.44 | 133.80 | 135.37 | 126.72 | 230893 | -4.75% |
| 07 Jan 2026 | 133.80 | 129.99 | 135.05 | 128.00 | 210022 | 4.47% |
| 06 Jan 2026 | 128.07 | 130.23 | 130.23 | 127.40 | 205018 | -1.17% |
| 05 Jan 2026 | 129.58 | 134.15 | 135.00 | 129.00 | 210451 | -2.94% |
| 02 Jan 2026 | 133.50 | 131.00 | 134.01 | 129.46 | 185410 | 2.24% |
| 01 Jan 2026 | 130.58 | 132.29 | 133.15 | 128.28 | 168115 | -1.15% |
| 31 Dec 2025 | 132.10 | 130.38 | 134.25 | 129.96 | 159956 | 2.08% |
| 30 Dec 2025 | 129.41 | 134.92 | 134.92 | 129.00 | 253866 | -3.32% |
| 29 Dec 2025 | 133.85 | 137.18 | 139.34 | 131.22 | 199093 | -1.93% |
| 26 Dec 2025 | 136.49 | 139.81 | 140.23 | 136.11 | 113581 | -1.89% |
| 24 Dec 2025 | 139.12 | 135.40 | 146.50 | 135.40 | 608548 | 3.47% |
| 23 Dec 2025 | 134.45 | 136.00 | 138.05 | 131.95 | 271173 | -2.17% |
| 22 Dec 2025 | 137.43 | 135.12 | 139.36 | 133.64 | 167295 | 2.52% |
| 19 Dec 2025 | 134.05 | 135.24 | 137.50 | 132.49 | 303206 | -0.38% |
| 18 Dec 2025 | 134.56 | 134.38 | 137.80 | 131.96 | 171246 | 0.13% |
| 17 Dec 2025 | 134.38 | 137.75 | 138.34 | 133.00 | 146895 | -2.86% |
| 16 Dec 2025 | 138.34 | 141.50 | 141.50 | 137.25 | 84418 | -2.58% |
| 15 Dec 2025 | 142.01 | 139.00 | 142.54 | 138.29 | 128598 | 1.52% |
| 12 Dec 2025 | 139.89 | 140.00 | 141.02 | 138.00 | 117165 | 0.72% |
| 11 Dec 2025 | 138.89 | 139.00 | 140.40 | 135.58 | 165073 | -0.87% |
| 10 Dec 2025 | 140.11 | 133.00 | 140.80 | 132.00 | 341741 | 4.79% |
| 09 Dec 2025 | 133.70 | 130.10 | 135.00 | 126.10 | 352702 | 3.28% |
| 08 Dec 2025 | 129.46 | 130.00 | 131.78 | 126.00 | 234343 | -0.97% |
| 05 Dec 2025 | 130.73 | 132.92 | 134.89 | 129.40 | 185952 | -1.15% |
| 04 Dec 2025 | 132.25 | 135.10 | 139.63 | 131.58 | 277463 | -3.02% |
| 03 Dec 2025 | 136.37 | 136.50 | 140.97 | 134.99 | 207508 | 0.26% |
| 02 Dec 2025 | 136.02 | 137.90 | 137.90 | 135.05 | 103337 | -1.41% |
| 01 Dec 2025 | 137.96 | 142.90 | 144.65 | 137.25 | 183501 | -3.02% |
| 28 Nov 2025 | 142.25 | 139.83 | 146.70 | 137.89 | 823438 | 2.24% |
| 27 Nov 2025 | 139.13 | 140.77 | 142.50 | 137.14 | 84129 | -1.17% |
| 26 Nov 2025 | 140.77 | 139.30 | 142.33 | 139.30 | 114712 | 0.86% |
| 25 Nov 2025 | 139.57 | 144.20 | 144.20 | 138.20 | 188853 | -2.23% |
| 24 Nov 2025 | 142.75 | 145.02 | 146.40 | 142.00 | 103744 | -1.80% |
| 21 Nov 2025 | 145.36 | 147.00 | 148.00 | 145.01 | 96421 | -1.86% |
| 20 Nov 2025 | 148.12 | 152.60 | 154.16 | 147.00 | 137909 | -3.24% |
| 19 Nov 2025 | 153.08 | 148.50 | 153.90 | 145.51 | 232354 | 1.17% |
| 18 Nov 2025 | 151.31 | 149.45 | 151.95 | 144.99 | 178516 | 1.80% |
| 17 Nov 2025 | 148.63 | 142.00 | 149.55 | 142.00 | 188645 | 2.25% |
| 14 Nov 2025 | 145.36 | 142.45 | 146.00 | 141.41 | 206409 | 2.09% |
| 13 Nov 2025 | 142.39 | 145.25 | 146.00 | 141.50 | 226586 | -1.87% |
| 12 Nov 2025 | 145.11 | 145.12 | 146.99 | 144.25 | 177801 | 0.21% |
| 11 Nov 2025 | 144.80 | 145.30 | 147.90 | 144.27 | 163561 | -0.73% |
| 10 Nov 2025 | 145.87 | 156.00 | 156.59 | 144.91 | 459277 | -6.44% |
| 07 Nov 2025 | 155.91 | 149.20 | 156.90 | 145.58 | 233879 | 4.50% |
| 06 Nov 2025 | 149.20 | 153.00 | 157.00 | 147.25 | 282801 | -3.36% |
| 04 Nov 2025 | 154.39 | 158.39 | 158.85 | 153.90 | 152946 | -2.04% |
| 03 Nov 2025 | 157.60 | 158.00 | 160.80 | 156.54 | 125347 | -0.58% |
| 31 Oct 2025 | 158.52 | 165.00 | 167.43 | 152.71 | 554162 | -4.75% |
| 30 Oct 2025 | 166.43 | 167.31 | 168.86 | 165.94 | 113564 | -1.51% |
| 29 Oct 2025 | 168.98 | 176.50 | 176.50 | 166.62 | 218149 | -2.88% |
| 28 Oct 2025 | 173.99 | 169.00 | 179.25 | 168.31 | 483249 | 1.99% |
| 27 Oct 2025 | 170.59 | 164.00 | 171.55 | 163.46 | 224941 | 4.22% |
| 24 Oct 2025 | 163.69 | 170.00 | 170.19 | 160.71 | 207808 | -3.35% |
| 23 Oct 2025 | 169.37 | 162.55 | 173.00 | 161.12 | 326584 | 4.94% |
| 21 Oct 2025 | 161.39 | 162.99 | 164.70 | 160.15 | 59570 | 0.29% |
| 20 Oct 2025 | 160.93 | 160.00 | 163.00 | 157.20 | 169976 | 0.68% |
| 17 Oct 2025 | 159.84 | 161.55 | 163.40 | 159.00 | 134188 | -0.61% |
| 16 Oct 2025 | 160.82 | 163.80 | 165.50 | 160.60 | 169991 | -1.83% |
| 15 Oct 2025 | 163.82 | 167.00 | 167.94 | 162.51 | 137626 | -0.18% |
| 14 Oct 2025 | 164.11 | 167.80 | 168.64 | 162.86 | 150945 | -2.69% |
| 13 Oct 2025 | 168.65 | 170.40 | 171.00 | 166.10 | 98085 | -0.87% |
| 10 Oct 2025 | 170.13 | 170.07 | 171.91 | 169.33 | 111070 | 0.04% |
| 09 Oct 2025 | 170.07 | 174.45 | 175.08 | 169.00 | 140977 | -1.74% |
| 08 Oct 2025 | 173.09 | 178.00 | 178.00 | 170.78 | 182287 | -2.76% |
| 07 Oct 2025 | 178.01 | 181.40 | 183.40 | 176.50 | 163106 | -0.91% |
| 06 Oct 2025 | 179.64 | 178.88 | 185.92 | 174.62 | 434029 | 1.38% |
| 03 Oct 2025 | 177.20 | 163.90 | 179.00 | 161.50 | 718282 | 8.25% |
| 01 Oct 2025 | 163.70 | 159.05 | 167.00 | 158.50 | 318222 | 2.98% |
| 30 Sep 2025 | 158.97 | 164.00 | 164.00 | 156.43 | 208024 | -2.03% |
| 29 Sep 2025 | 162.27 | 158.99 | 163.99 | 157.29 | 277101 | 2.19% |
| 26 Sep 2025 | 158.80 | 165.00 | 165.99 | 158.10 | 314541 | -3.63% |
| 25 Sep 2025 | 164.78 | 170.00 | 173.91 | 162.02 | 528037 | -2.11% |
| 24 Sep 2025 | 168.33 | 174.10 | 175.49 | 166.92 | 603382 | -3.31% |
| 23 Sep 2025 | 174.10 | 178.85 | 183.74 | 173.46 | 340609 | -1.89% |
| 22 Sep 2025 | 177.45 | 183.95 | 183.95 | 177.01 | 312923 | -2.76% |
| 19 Sep 2025 | 182.49 | 186.95 | 187.55 | 180.91 | 439873 | -1.54% |
| 18 Sep 2025 | 185.34 | 189.70 | 192.00 | 184.93 | 380638 | -1.13% |
| 17 Sep 2025 | 187.46 | 194.99 | 195.28 | 186.70 | 368790 | -2.24% |
| 16 Sep 2025 | 191.76 | 190.15 | 196.12 | 189.50 | 280954 | 0.85% |
| 15 Sep 2025 | 190.15 | 193.42 | 195.72 | 189.46 | 198601 | -1.69% |
| 12 Sep 2025 | 193.41 | 198.40 | 199.04 | 192.00 | 176202 | -1.67% |
| 11 Sep 2025 | 196.69 | 197.72 | 201.25 | 195.11 | 260999 | 0.86% |
| 10 Sep 2025 | 195.01 | 195.00 | 199.23 | 194.35 | 246575 | 0.40% |
| 09 Sep 2025 | 194.23 | 188.00 | 202.60 | 188.00 | 817587 | 3.92% |
| 08 Sep 2025 | 186.90 | 195.25 | 196.63 | 185.92 | 373010 | -3.56% |
| 05 Sep 2025 | 193.80 | 199.99 | 200.30 | 191.47 | 326794 | -2.31% |
| 04 Sep 2025 | 198.38 | 204.00 | 205.05 | 197.90 | 173906 | -1.67% |
| 03 Sep 2025 | 201.75 | 203.90 | 206.00 | 201.30 | 150535 | -0.14% |
| 02 Sep 2025 | 202.04 | 205.20 | 209.50 | 201.00 | 224580 | -2.16% |
| 01 Sep 2025 | 206.51 | 201.01 | 207.70 | 200.83 | 157493 | 2.83% |
| 29 Aug 2025 | 200.83 | 202.30 | 205.45 | 200.05 | 128006 | -0.96% |
| 28 Aug 2025 | 202.78 | 202.95 | 206.64 | 199.67 | 122879 | 0.55% |
| 26 Aug 2025 | 201.68 | 207.60 | 209.69 | 201.00 | 263465 | -2.31% |
| 25 Aug 2025 | 206.44 | 208.84 | 210.00 | 204.42 | 193206 | -0.14% |
| 22 Aug 2025 | 206.73 | 212.00 | 215.00 | 205.20 | 224836 | -2.55% |
| 21 Aug 2025 | 212.15 | 213.00 | 216.45 | 210.00 | 237050 | 0.37% |
| 20 Aug 2025 | 211.36 | 217.99 | 219.00 | 210.27 | 263305 | -2.44% |
| 19 Aug 2025 | 216.64 | 214.29 | 218.00 | 212.50 | 198232 | 1.61% |
| 18 Aug 2025 | 213.20 | 211.51 | 216.59 | 205.10 | 472280 | 2.38% |
| 14 Aug 2025 | 208.25 | 205.40 | 210.69 | 202.40 | 375066 | 1.34% |
| 13 Aug 2025 | 205.49 | 201.19 | 207.78 | 199.15 | 312465 | 2.93% |
| 12 Aug 2025 | 199.64 | 200.99 | 203.36 | 196.00 | 434669 | 1.01% |
| 11 Aug 2025 | 197.64 | 203.99 | 206.99 | 196.76 | 415661 | -2.57% |
| 08 Aug 2025 | 202.86 | 211.87 | 213.64 | 201.00 | 339812 | -4.25% |
| 07 Aug 2025 | 211.87 | 206.00 | 214.02 | 204.61 | 579801 | 2.80% |
| 06 Aug 2025 | 206.10 | 209.00 | 210.03 | 201.96 | 477630 | -1.91% |
| 05 Aug 2025 | 210.11 | 216.39 | 218.00 | 207.91 | 724636 | -2.38% |
| 04 Aug 2025 | 215.23 | 220.20 | 222.25 | 213.22 | 795843 | -3.37% |
| 01 Aug 2025 | 222.73 | 236.00 | 236.00 | 218.04 | 568309 | -4.24% |
| 31 Jul 2025 | 232.59 | 232.00 | 241.90 | 230.10 | 541852 | -1.97% |
| 30 Jul 2025 | 237.26 | 244.35 | 245.05 | 236.78 | 290163 | -3.00% |
| 29 Jul 2025 | 244.59 | 242.90 | 246.99 | 235.82 | 644399 | 2.67% |
| 28 Jul 2025 | 238.22 | 249.92 | 252.99 | 236.50 | 802318 | -4.80% |
| 25 Jul 2025 | 250.24 | 255.05 | 257.89 | 245.36 | 1048836 | -2.43% |
| 24 Jul 2025 | 256.47 | 268.00 | 268.00 | 255.50 | 737434 | -4.09% |
| 23 Jul 2025 | 267.40 | 277.69 | 279.69 | 261.00 | 1211107 | -0.22% |
| 22 Jul 2025 | 267.99 | 258.50 | 278.00 | 256.81 | 3739289 | 4.70% |
| 21 Jul 2025 | 255.97 | 254.00 | 278.00 | 251.30 | 5868059 | 2.79% |
| 18 Jul 2025 | 249.03 | 250.75 | 253.13 | 240.80 | 692172 | -0.30% |
| 17 Jul 2025 | 249.78 | 252.40 | 256.90 | 247.70 | 1088135 | 0.14% |
| 16 Jul 2025 | 249.44 | 238.00 | 260.78 | 235.63 | 6756699 | 6.92% |
| 15 Jul 2025 | 233.30 | 231.70 | 235.01 | 229.02 | 798402 | 1.54% |
| 14 Jul 2025 | 229.76 | 218.70 | 234.00 | 216.66 | 1300148 | 5.65% |
| 11 Jul 2025 | 217.48 | 218.21 | 227.00 | 216.25 | 723995 | -1.27% |
| 10 Jul 2025 | 220.28 | 225.92 | 227.49 | 219.05 | 447795 | -2.14% |
| 09 Jul 2025 | 225.10 | 236.00 | 238.00 | 221.01 | 1025600 | -3.37% |
| 08 Jul 2025 | 232.94 | 229.50 | 235.40 | 225.22 | 1093081 | 1.94% |
| 07 Jul 2025 | 228.50 | 226.90 | 233.00 | 218.35 | 1239439 | 2.14% |
| 04 Jul 2025 | 223.72 | 215.99 | 226.90 | 215.66 | 1346210 | 4.77% |
| 03 Jul 2025 | 213.53 | 216.00 | 223.58 | 210.25 | 1293567 | -2.12% |
| 02 Jul 2025 | 218.15 | 194.00 | 227.00 | 191.00 | 3675313 | 12.48% |
| 01 Jul 2025 | 193.95 | 199.90 | 202.00 | 192.32 | 749087 | -1.11% |
| 30 Jun 2025 | 196.13 | 201.85 | 202.85 | 186.57 | 1345677 | -2.83% |
| 27 Jun 2025 | 201.85 | 207.59 | 215.34 | 199.00 | 1511275 | -6.14% |
| 26 Jun 2025 | 215.06 | 218.00 | 224.25 | 211.00 | 557157 | -1.57% |
| 25 Jun 2025 | 218.49 | 228.50 | 228.50 | 209.99 | 832609 | -3.31% |
| 24 Jun 2025 | 225.98 | 234.00 | 238.00 | 224.01 | 688155 | -1.25% |
| 23 Jun 2025 | 228.85 | 215.00 | 228.86 | 213.85 | 1604801 | 4.99% |
| 20 Jun 2025 | 217.97 | 221.00 | 225.49 | 214.21 | 488269 | -3.33% |
| 19 Jun 2025 | 225.49 | 226.20 | 231.40 | 218.55 | 249929 | -0.44% |
| 18 Jun 2025 | 226.49 | 232.00 | 232.21 | 222.65 | 546189 | -2.46% |
| 17 Jun 2025 | 232.21 | 239.00 | 243.00 | 229.00 | 280325 | -2.32% |
| 16 Jun 2025 | 237.72 | 231.00 | 240.00 | 227.05 | 560911 | 2.10% |
| 13 Jun 2025 | 232.83 | 216.00 | 236.00 | 214.00 | 1732397 | 3.50% |
| 12 Jun 2025 | 224.95 | 223.00 | 230.70 | 221.11 | 5284175 | -3.35% |
