Digicontent (DIGC)

DIGC
🏛️ India →
35.63
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 58.14 59.30 58.14 59.30 0.0M
2024-12-30 58.14 58.14 58.14 58.14 0.0M
2024-12-27 58.00 58.20 56.86 57.00 0.0M
2024-12-26 56.84 58.00 56.84 58.00 0.0M
2024-12-24 57.79 58.96 57.79 58.00 0.0M
2024-12-23 58.97 58.97 58.97 58.97 0.0M
2024-12-20 61.38 61.38 60.18 60.18 0.0M
2024-12-19 63.90 63.90 61.39 61.39 0.0M
2024-12-18 62.65 62.65 62.00 62.65 0.0M
2024-12-17 61.43 61.43 61.43 61.43 0.0M
2024-12-16 62.00 62.69 62.00 62.69 0.0M
2024-12-13 60.20 61.47 59.06 61.47 0.0M
2024-12-12 60.27 60.27 60.27 60.27 0.0M
2024-12-11 58.75 59.09 58.75 59.09 0.0M
2024-12-10 57.94 57.94 57.94 57.94 0.0M
2024-12-09 60.00 60.00 59.13 59.13 0.0M
2024-12-06 58.81 60.34 58.81 60.34 0.0M
2024-12-05 59.99 60.02 59.99 60.02 0.0M
2024-12-04 61.22 61.22 61.22 61.22 0.0M
2024-12-03 60.02 60.02 60.02 60.02 0.1M
2024-12-02 58.85 58.85 58.85 58.85 0.0M
2024-11-29 57.70 57.70 57.70 57.70 0.0M
2024-11-28 56.57 56.57 56.57 56.57 0.0M
2024-11-27 55.47 55.47 55.47 55.47 0.0M
2024-11-26 54.39 54.39 54.39 54.39 0.0M
2024-11-25 53.33 53.33 53.33 53.33 0.1M
2024-11-22 52.29 52.29 50.26 52.29 0.0M
2024-11-21 49.26 51.27 49.26 51.27 0.1M
2024-11-19 51.24 51.24 50.27 50.27 0.0M
2024-11-18 49.25 50.24 49.13 50.24 0.0M
2024-11-14 49.26 49.26 49.26 49.26 0.0M
2024-11-13 48.30 48.30 48.30 48.30 0.0M
2024-11-12 47.36 47.36 47.36 47.36 0.0M
2024-11-11 46.44 46.44 46.44 46.44 0.0M
2024-11-08 45.53 45.53 45.53 45.53 0.0M
2024-11-07 44.64 44.64 44.64 44.64 0.0M
2024-11-06 43.77 43.77 43.77 43.77 0.0M
2024-11-05 42.92 42.92 42.92 42.92 0.0M
2024-11-04 42.08 42.08 42.08 42.08 0.0M
2024-11-01 41.26 41.26 41.26 41.26 0.0M
2024-10-31 40.46 40.46 40.46 40.46 0.0M
2024-10-30 39.67 39.67 39.67 39.67 0.0M
2024-10-29 38.99 38.99 38.90 38.90 0.0M
2024-10-28 38.23 38.23 38.23 38.23 0.0M
2024-10-25 37.49 37.49 37.48 37.49 0.0M
2024-10-24 36.70 37.09 36.70 36.76 0.0M
2024-10-23 37.08 37.08 36.50 36.99 0.0M
2024-10-22 37.40 37.40 37.25 37.25 0.0M
2024-10-21 38.49 38.49 38.01 38.02 0.0M
2024-10-18 37.81 38.50 37.81 38.50 0.0M
2024-10-17 37.81 37.81 37.81 37.81 0.0M
2024-10-16 37.84 38.59 37.84 38.59 0.0M
2024-10-15 37.00 37.84 37.00 37.84 0.0M
2024-10-14 37.75 37.75 37.06 37.10 0.0M
2024-10-11 38.00 38.00 37.75 37.75 0.0M
2024-10-10 38.84 38.84 38.16 38.50 0.0M
2024-10-09 38.22 39.00 38.22 38.90 0.0M
2024-10-08 39.00 39.00 39.00 39.00 0.0M
2024-10-07 39.80 39.80 39.80 39.80 0.0M
2024-10-04 40.62 40.62 40.62 40.62 0.0M
2024-10-03 41.45 41.45 41.45 41.45 0.0M
2024-10-01 42.30 42.30 42.30 42.30 0.0M
2024-09-30 46.00 46.49 43.17 43.17 0.0M
2024-09-27 45.45 45.45 45.45 45.45 0.1M
2024-09-26 42.25 43.29 42.25 43.29 0.0M
2024-09-25 40.27 42.25 38.56 41.23 0.0M
2024-09-24 39.98 41.23 38.52 40.27 0.0M
2024-09-23 39.24 40.15 39.00 39.49 0.0M
2024-09-20 38.03 39.32 38.00 39.24 0.0M
2024-09-19 38.59 39.19 37.04 38.03 0.0M
2024-09-18 39.87 39.87 37.51 37.95 0.0M
2024-09-17 38.98 39.69 38.20 39.09 0.0M
2024-09-16 40.18 40.18 37.31 39.27 0.0M
2024-09-13 37.99 39.80 37.23 38.75 0.0M
2024-09-12 39.05 41.00 37.10 37.91 0.0M
2024-09-11 37.80 39.22 37.33 39.05 0.0M
2024-09-10 37.95 38.00 37.11 37.36 0.0M
2024-09-09 39.90 40.20 37.04 37.20 0.0M
2024-09-06 37.99 39.20 37.04 38.99 0.0M
2024-09-05 38.51 40.65 36.78 38.04 0.0M
2024-09-04 39.07 39.39 38.50 38.72 0.0M
2024-09-03 41.51 41.51 38.25 39.53 0.0M
2024-09-02 38.90 40.05 38.50 39.77 0.0M
2024-08-30 39.24 40.39 37.90 38.18 0.1M
2024-08-29 40.57 40.57 38.01 38.47 0.0M
2024-08-28 40.99 40.99 38.24 38.64 0.0M
2024-08-27 39.25 41.11 37.25 39.19 0.1M
2024-08-26 39.17 39.17 37.50 39.16 0.1M
2024-08-23 34.12 37.31 34.00 37.31 0.0M
2024-08-22 36.52 36.52 34.40 35.54 0.0M
2024-08-21 36.54 37.45 34.72 34.79 0.0M
2024-08-20 36.64 36.70 34.66 36.54 0.0M
2024-08-19 35.12 35.25 34.00 35.04 0.1M
2024-08-16 34.80 34.80 32.12 34.54 0.0M
2024-08-14 34.90 35.00 32.25 33.15 0.0M
2024-08-13 34.94 35.02 32.02 33.45 0.0M
2024-08-12 32.42 35.62 32.42 33.36 0.0M
2024-08-09 34.90 35.88 32.62 33.94 0.0M
2024-08-08 34.03 34.18 32.60 34.18 0.0M
2024-08-07 31.01 32.56 31.01 32.56 0.0M
2024-08-06 31.97 32.48 29.75 31.01 0.0M
2024-08-05 32.21 32.21 30.62 31.07 0.0M
2024-08-02 32.65 32.65 31.60 32.21 0.0M
2024-08-01 32.64 33.63 31.15 32.67 0.0M
2024-07-31 33.83 34.94 32.09 32.44 0.1M
2024-07-30 34.70 35.29 33.61 33.78 0.0M
2024-07-29 32.10 33.62 32.10 33.61 0.0M
2024-07-26 32.48 34.05 32.00 32.02 0.0M
2024-07-25 32.80 34.38 32.12 32.43 0.0M
2024-07-24 32.10 33.49 31.81 32.80 0.0M
2024-07-23 31.76 34.98 31.73 32.10 0.1M
2024-07-22 35.83 36.88 33.37 33.40 0.1M
2024-07-19 35.00 36.60 34.50 35.13 0.0M
2024-07-18 35.99 37.95 34.56 34.92 0.0M
2024-07-16 34.60 37.00 34.60 36.15 0.0M
2024-07-15 37.55 37.55 35.31 36.38 0.0M
2024-07-12 35.99 38.09 35.00 35.77 0.0M
2024-07-11 34.98 36.28 34.00 36.28 0.0M
2024-07-10 33.51 35.35 33.51 34.56 0.0M
2024-07-09 36.75 36.75 34.66 34.74 0.0M
2024-07-08 38.47 38.47 35.86 35.86 0.0M
2024-07-05 37.70 39.32 36.00 37.75 0.1M
2024-07-04 37.45 37.45 35.80 37.45 0.0M
2024-07-03 33.60 35.67 32.52 35.67 0.0M
2024-07-02 35.97 35.97 33.74 33.98 0.1M
2024-07-01 37.90 37.90 35.52 35.52 0.0M
2024-06-28 40.00 41.02 37.11 37.39 0.1M
2024-06-27 37.90 39.08 37.20 39.07 0.2M
2024-06-26 35.00 37.22 34.00 37.22 0.3M
2024-06-25 33.85 33.85 32.00 33.84 0.3M
2024-06-24 30.78 30.78 30.78 30.78 0.1M
2024-06-20 30.94 31.00 29.32 29.32 0.0M
2024-06-19 28.02 30.94 27.99 30.87 0.0M
2024-06-18 30.11 30.11 28.40 29.47 0.0M
2024-06-14 27.01 28.68 26.00 28.68 0.0M
2024-06-13 26.40 27.47 25.12 27.32 0.1M
2024-06-12 26.38 26.40 24.20 26.17 0.0M
2024-06-11 25.00 25.21 23.25 25.15 0.0M
2024-06-10 22.13 24.46 22.13 24.01 0.1M
2024-06-03 23.30 23.30 23.30 23.30 0.0M
2024-05-27 24.50 24.50 24.50 24.50 0.0M
2024-05-13 25.75 25.75 25.75 25.75 0.0M
2024-05-08 28.65 28.65 26.00 27.10 0.2M
2024-05-07 27.30 27.30 27.30 27.30 0.0M
2024-05-06 26.00 26.00 26.00 26.00 0.0M
2024-05-03 24.80 24.80 24.80 24.80 0.0M
2024-05-02 23.45 23.65 22.30 23.65 0.1M
2024-04-30 23.40 23.70 22.40 22.55 0.0M
2024-04-29 24.30 24.35 23.30 23.55 0.1M
2024-04-26 22.35 23.45 21.75 23.25 0.1M
2024-04-25 22.90 23.75 22.10 22.35 0.1M
2024-04-24 23.90 23.90 22.60 22.65 0.0M
2024-04-23 23.10 23.35 22.50 22.90 0.0M
2024-04-22 23.70 23.75 22.60 23.00 0.1M
2024-04-19 22.30 22.65 21.10 22.65 0.0M
2024-04-18 20.95 21.60 20.60 21.60 0.0M
2024-04-16 20.85 21.30 20.60 20.60 0.0M
2024-04-15 21.60 21.60 20.50 20.70 0.0M
2024-04-12 21.60 21.60 20.70 21.00 0.0M
2024-04-10 22.40 22.40 20.65 21.25 0.0M
2024-04-09 22.00 22.65 21.45 21.60 0.0M
2024-04-08 22.00 22.50 21.65 21.75 0.0M
2024-04-05 22.00 22.60 21.60 22.00 0.0M
2024-04-04 22.00 22.80 21.95 22.00 0.0M
2024-04-03 22.65 22.95 21.85 22.00 0.0M
2024-04-02 22.45 23.40 22.05 22.65 0.0M
2024-04-01 21.50 22.45 21.00 22.45 0.0M
2024-03-28 20.10 21.40 20.00 21.40 0.0M
2024-03-27 19.55 20.45 19.30 20.40 0.0M
2024-03-26 19.50 20.45 19.30 19.50 0.0M
2024-03-22 19.90 20.30 19.45 19.50 0.0M
2024-03-21 20.00 20.60 19.75 19.90 0.0M
2024-03-20 19.05 19.90 18.30 19.70 0.0M
2024-03-19 19.65 19.65 18.85 19.05 0.0M
2024-03-18 20.40 20.50 19.00 19.20 0.0M
2024-03-15 20.50 20.50 19.50 20.00 0.0M
2024-03-14 19.00 19.90 18.60 19.75 0.0M
2024-03-13 20.85 20.85 19.15 19.20 0.0M
2024-03-12 21.30 21.30 20.05 20.15 0.0M
2024-03-11 21.85 21.90 20.60 20.90 0.1M
2024-03-07 19.95 20.90 19.95 20.90 0.0M
2024-03-06 21.25 21.25 19.85 19.95 0.0M
2024-03-05 19.65 20.95 19.60 20.85 0.0M
2024-03-04 21.10 21.20 20.00 20.20 0.1M
2024-03-02 22.20 22.20 20.55 20.95 0.0M
2024-03-01 22.15 22.70 21.25 21.55 0.0M
2024-02-29 22.70 22.70 21.60 21.70 0.0M
2024-02-28 24.25 24.25 22.60 22.70 0.1M
2024-02-27 22.50 24.05 22.30 23.75 0.1M
2024-02-26 23.40 24.15 22.50 22.95 0.1M
2024-02-23 22.25 23.00 21.65 23.00 0.1M
2024-02-22 21.95 22.50 21.00 21.95 0.1M
2024-02-21 22.60 22.60 21.10 21.45 0.1M
2024-02-20 22.55 23.35 22.00 22.20 0.0M
2024-02-19 22.95 23.10 22.35 22.95 0.1M
2024-02-16 22.65 23.00 22.30 22.50 0.1M
2024-02-15 23.85 23.85 21.80 22.70 0.1M
2024-02-14 21.20 23.00 21.20 22.95 0.1M
2024-02-13 23.60 23.60 22.00 22.30 0.0M
2024-02-12 24.90 25.40 21.90 23.15 0.4M
2024-02-09 22.10 24.05 22.10 24.05 0.6M
2024-02-08 20.40 21.90 20.00 21.90 0.2M
2024-02-07 20.95 20.95 19.70 19.95 0.0M
2024-02-06 19.70 19.95 19.05 19.70 0.0M
2024-02-05 19.95 20.00 19.30 19.35 0.0M
2024-02-02 20.20 20.20 19.50 19.95 0.1M
2024-02-01 20.05 20.05 19.50 20.00 0.1M
2024-01-31 19.80 20.30 19.45 20.05 0.1M
2024-01-30 19.35 20.00 19.10 19.95 0.0M
2024-01-29 20.00 20.10 18.60 19.05 0.0M
2024-01-25 20.55 20.55 19.45 19.50 0.0M
2024-01-24 19.50 20.10 19.00 19.60 0.0M
2024-01-23 19.95 19.95 18.80 19.15 0.0M
2024-01-20 19.90 19.95 19.25 19.25 0.0M
2024-01-19 19.90 20.00 19.20 19.40 0.0M
2024-01-18 19.95 20.00 19.60 19.65 0.0M
2024-01-17 20.00 20.00 19.50 19.85 0.0M
2024-01-16 19.30 20.15 19.30 19.90 0.2M
2024-01-15 20.70 20.80 19.55 19.80 0.0M
2024-01-12 20.30 20.80 20.30 20.55 0.0M
2024-01-11 20.30 20.65 19.85 20.55 0.1M
2024-01-10 20.10 20.40 19.80 20.15 0.1M
2024-01-09 20.30 20.45 19.80 19.90 0.1M
2024-01-08 19.70 19.90 19.10 19.80 0.0M
2024-01-05 18.80 19.55 18.80 19.45 0.0M
2024-01-04 19.10 19.35 18.95 19.20 0.0M
2024-01-03 19.35 19.50 18.65 19.35 0.0M
2024-01-02 19.10 19.20 18.65 19.10 0.0M
2024-01-01 18.05 19.05 18.05 18.70 0.0M