Diggi Multitrade Ltd (DIGG)

DIGG
🏛️ Inde →
15.00
Dernière Mise à Jour: 2025-09-24
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 25.60 28.95 25.60 28.91 0.0M
2023-12-28 28.39 28.90 28.00 28.68 0.0M
2023-12-27 24.50 26.95 24.50 26.93 0.0M
2023-12-26 26.77 26.95 24.50 25.28 0.1M
2023-12-22 25.85 26.70 23.90 25.28 0.1M
2023-12-21 23.90 25.90 23.70 25.90 0.1M
2023-12-20 24.00 24.05 23.90 24.00 0.0M
2023-12-19 23.60 24.00 23.00 24.00 0.0M
2023-12-18 24.00 25.30 21.90 23.60 0.1M
2023-12-15 23.00 24.00 22.80 24.00 0.0M
2023-12-14 22.80 22.80 22.80 22.80 0.0M
2023-12-13 22.50 24.00 21.59 22.80 0.0M
2023-12-12 21.50 23.99 21.50 23.99 0.0M
2023-12-11 22.00 22.00 21.40 21.50 0.1M
2023-12-07 23.33 23.50 23.33 23.50 0.0M
2023-12-06 23.49 23.49 20.60 22.12 0.0M
2023-11-23 22.50 22.50 22.50 22.50 0.0M
2023-11-22 17.33 23.90 17.33 19.69 0.0M
2023-11-13 21.19 21.19 21.19 21.19 0.0M
2023-11-12 22.00 26.19 22.00 25.40 0.0M
2023-11-10 22.00 24.00 20.00 21.83 0.3M
2023-11-08 20.61 25.30 20.61 23.60 0.1M
2023-11-07 22.99 22.99 22.99 22.99 0.0M
2023-11-06 22.84 22.84 21.48 21.80 0.0M
2023-11-03 22.85 22.85 22.85 22.85 0.0M
2023-11-02 19.80 22.30 19.80 20.25 0.1M
2023-11-01 20.00 22.80 20.00 22.80 0.0M
2023-10-27 20.01 21.60 20.00 21.60 0.0M
2023-10-26 19.00 23.10 19.00 23.10 0.0M
2023-10-19 21.03 23.50 21.03 23.50 0.0M
2023-10-17 21.50 23.89 21.50 23.89 0.0M
2023-10-12 20.00 24.85 20.00 24.85 0.1M
2023-10-11 18.05 23.59 18.05 23.59 0.0M
2023-10-09 20.50 22.56 20.50 22.56 0.0M
2023-09-29 24.45 24.45 24.45 24.45 0.0M
2023-09-28 23.85 23.85 19.99 21.29 0.1M
2023-09-20 24.20 24.20 24.20 24.20 0.0M
2023-09-18 23.50 23.50 23.50 23.50 0.0M
2023-09-14 23.70 23.70 23.70 23.70 0.0M
2023-09-13 22.85 22.85 22.45 22.65 0.0M
2023-09-12 22.21 23.58 21.25 21.98 0.1M
2023-09-11 24.36 24.37 21.20 23.57 0.0M
2023-09-08 22.50 22.50 22.50 22.50 0.1M
2023-09-07 22.49 22.50 22.49 22.50 0.1M
2023-09-06 21.33 22.20 21.30 22.18 0.1M
2023-09-05 24.70 24.70 24.70 24.70 0.0M
2023-09-04 25.00 25.00 22.50 22.50 0.1M
2023-08-30 23.60 25.50 22.06 25.50 0.2M
2023-08-28 23.97 24.30 21.80 23.05 0.0M
2023-08-25 20.00 24.60 20.00 24.60 0.1M
2023-08-24 23.68 23.68 23.68 23.68 0.0M
2023-08-23 25.50 25.50 19.80 21.78 0.1M
2023-08-22 22.00 22.00 22.00 22.00 0.0M
2023-08-21 19.76 19.76 19.76 19.76 0.0M
2023-08-10 22.00 22.00 22.00 22.00 0.0M
2023-08-03 21.12 26.69 21.12 22.13 0.0M
2023-07-31 20.04 24.50 20.04 24.50 0.0M
2023-07-27 22.05 22.05 22.05 22.05 0.0M
2023-07-20 25.50 25.50 22.05 22.05 0.0M
2023-07-19 22.21 22.23 22.21 22.23 0.0M
2023-07-18 23.50 23.50 23.50 23.50 0.0M
2023-07-06 25.50 25.50 22.00 23.50 0.0M
2023-07-05 24.25 24.25 23.06 23.06 0.0M
2023-07-04 26.00 26.15 21.61 26.15 0.1M
2023-07-03 21.00 23.99 20.21 22.40 0.1M
2023-06-28 26.00 26.00 22.00 24.79 0.0M
2023-06-27 22.50 25.50 22.50 25.15 0.0M
2023-06-26 23.00 25.50 22.00 23.35 0.0M
2023-06-23 21.00 25.00 20.77 24.98 0.1M
2023-06-22 21.00 25.00 21.00 21.60 0.1M
2023-06-21 20.03 22.60 20.03 22.60 0.1M
2023-06-20 22.30 22.95 19.80 22.95 0.0M
2023-06-19 20.00 20.00 20.00 20.00 0.0M
2023-06-14 19.00 22.50 19.00 22.50 0.2M
2023-06-13 19.16 20.90 19.16 20.90 0.1M
2023-06-12 18.19 21.21 18.18 20.30 0.1M
2023-06-08 21.74 21.74 21.74 21.74 0.0M
2023-06-07 19.00 21.80 18.05 20.90 0.0M
2023-06-02 18.10 20.95 18.10 19.53 0.0M
2023-06-01 21.95 21.95 21.95 21.95 0.0M
2023-05-31 19.51 21.49 19.51 19.75 0.1M
2023-05-29 22.69 22.69 22.69 22.69 0.0M
2023-05-24 19.70 19.71 19.70 19.70 0.1M
2023-05-23 22.00 22.89 19.05 19.75 0.1M
2023-05-16 21.50 23.76 21.50 22.57 0.1M
2023-05-12 19.50 22.85 19.49 22.85 0.1M
2023-05-11 19.09 19.09 19.09 19.09 0.0M
2023-05-09 20.50 20.50 20.50 20.50 0.0M
2023-05-05 21.00 21.00 21.00 21.00 0.0M
2023-05-03 23.99 23.99 23.99 23.99 0.0M
2023-04-28 19.36 22.00 19.36 22.00 0.2M
2023-04-27 21.00 24.70 19.00 22.20 0.1M
2023-04-26 26.00 26.00 22.00 22.30 0.1M
2023-04-25 26.00 26.00 26.00 26.00 0.0M
2023-04-21 26.00 26.00 26.00 26.00 0.0M
2023-04-20 26.00 26.00 26.00 26.00 0.0M
2023-04-19 27.00 27.00 25.20 25.20 0.0M
2023-04-18 25.00 25.00 24.50 25.00 0.1M
2023-04-13 27.00 27.00 27.00 27.00 0.0M
2023-04-12 20.00 28.00 19.10 28.00 0.1M
2023-04-10 24.00 24.00 23.50 23.70 0.0M
2023-04-05 26.00 26.00 26.00 26.00 0.0M
2023-04-03 24.00 25.20 24.00 25.20 0.0M
2023-03-27 25.86 25.86 25.25 25.25 0.1M
2023-03-24 22.90 23.90 20.00 23.51 0.2M
2023-03-23 20.50 23.00 18.50 21.60 0.1M
2023-03-22 17.70 20.10 17.65 20.10 0.1M
2023-03-21 20.00 20.50 18.35 20.50 0.1M
2023-03-20 21.40 21.40 17.25 19.99 0.1M
2023-03-17 17.05 20.00 17.00 19.85 0.3M
2023-03-16 15.50 17.80 15.50 17.00 0.2M
2023-03-15 17.90 17.95 14.51 17.90 0.2M
2023-03-14 17.99 17.99 17.25 17.32 0.1M
2023-03-13 15.50 18.00 15.25 17.95 0.3M
2023-03-10 15.50 17.00 15.50 16.33 0.2M
2023-03-09 15.00 15.99 15.00 15.99 0.0M
2023-03-08 14.00 16.93 14.00 16.93 0.1M
2023-03-06 15.50 17.50 15.50 17.50 0.1M
2023-03-02 15.00 15.00 15.00 15.00 0.0M
2023-03-01 15.35 16.90 15.00 16.20 0.2M
2023-02-28 15.86 15.86 14.94 15.25 0.0M
2023-02-27 12.35 13.94 12.35 13.94 0.0M
2023-02-23 13.98 14.00 13.95 14.00 0.3M
2023-02-22 13.99 13.99 13.95 13.99 0.1M
2023-02-20 13.50 14.25 12.16 13.84 0.3M
2023-02-17 13.00 13.00 13.00 13.00 0.0M
2023-02-16 12.20 13.95 11.15 13.50 0.1M
2023-02-15 12.45 13.90 12.00 12.00 0.1M
2023-02-14 13.00 13.00 11.90 12.50 0.1M
2023-02-09 11.50 11.80 9.80 11.20 0.2M
2023-02-06 11.59 11.68 11.59 11.62 0.1M
2023-01-30 10.65 10.65 10.62 10.62 0.0M
2023-01-27 10.60 11.70 10.32 11.70 0.1M
2023-01-24 12.00 12.25 11.07 11.35 0.1M
2023-01-23 12.00 12.30 12.00 12.30 0.1M
2023-01-20 12.30 12.30 12.30 12.30 0.1M
2023-01-19 12.30 12.30 12.30 12.30 0.0M
2023-01-18 12.00 12.33 12.00 12.08 0.2M
2023-01-17 12.45 12.90 12.45 12.90 0.0M
2023-01-03 14.24 14.24 12.50 12.50 0.0M