Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,139.75 -7.11 (-0.09%) Bitcoin USD
65,564.48 -920.77 (-1.38%) CMC Crypto 200
1,366.69 -21.47 (-1.55%)
Digjam Limited (DIGJAMLTD.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 83.1400 | 85.9900 | 81.5000 | 83.0200 | 83.0200 | 1,741 |
| 13 Jun 2024 | 82.2200 | 84.0000 | 81.5000 | 83.1400 | 83.1400 | 1,656 |
| 12 Jun 2024 | 83.0000 | 84.0000 | 80.0500 | 82.2200 | 82.2200 | 4,031 |
| 11 Jun 2024 | 82.0000 | 83.9900 | 82.0000 | 82.2400 | 82.2400 | 1,526 |
| 10 Jun 2024 | 83.9500 | 84.1200 | 80.0000 | 82.0900 | 82.0900 | 3,003 |
| 07 Jun 2024 | 83.4000 | 84.9500 | 80.8500 | 83.9500 | 83.9500 | 1,302 |
| 06 Jun 2024 | 83.9000 | 85.0000 | 83.0000 | 83.1000 | 83.1000 | 665 |
| 05 Jun 2024 | 82.1500 | 84.0000 | 82.0000 | 83.8500 | 83.8500 | 2,025 |
| 04 Jun 2024 | 85.2000 | 85.2000 | 82.1000 | 82.1000 | 82.1000 | 1,725 |
| 03 Jun 2024 | 87.0000 | 87.0000 | 82.7500 | 85.5000 | 85.5000 | 2,004 |
| 31 May 2024 | 82.5000 | 87.0000 | 82.5000 | 87.0000 | 87.0000 | 362 |
| 30 May 2024 | 86.0000 | 86.0000 | 83.8500 | 84.5000 | 84.5000 | 489 |
| 29 May 2024 | 84.8500 | 89.0000 | 84.0500 | 86.5500 | 86.5500 | 826 |
| 28 May 2024 | 86.8500 | 86.8500 | 83.1500 | 84.9500 | 84.9500 | 347 |
| 27 May 2024 | 84.5000 | 87.2000 | 84.5000 | 85.0000 | 85.0000 | 297 |
| 24 May 2024 | 83.0000 | 87.5000 | 83.0000 | 84.5000 | 84.5000 | 686 |
| 23 May 2024 | 85.0000 | 87.8500 | 83.5500 | 84.1000 | 84.1000 | 644 |
| 22 May 2024 | 86.1500 | 86.1500 | 84.0500 | 85.4000 | 85.4000 | 629 |
| 21 May 2024 | 83.9000 | 87.9500 | 83.9000 | 86.1500 | 86.1500 | 1,405 |
| 17 May 2024 | 84.1500 | 88.3000 | 84.1000 | 88.0000 | 88.0000 | 5,183 |
| 16 May 2024 | 84.3000 | 86.7500 | 84.0000 | 84.1000 | 84.1000 | 387 |
| 15 May 2024 | 84.7500 | 87.0000 | 84.4000 | 84.5500 | 84.5500 | 539 |
| 14 May 2024 | 83.0000 | 87.0000 | 83.0000 | 84.6000 | 84.6000 | 1,140 |
| 13 May 2024 | 84.0000 | 85.7000 | 84.0000 | 85.7000 | 85.7000 | 234 |
| 10 May 2024 | 84.1000 | 87.8500 | 84.1000 | 85.8500 | 85.8500 | 611 |
| 09 May 2024 | 86.2500 | 88.7500 | 86.2500 | 86.2500 | 86.2500 | 955 |
| 08 May 2024 | 86.0000 | 88.6500 | 85.7500 | 86.2500 | 86.2500 | 542 |
| 07 May 2024 | 87.1500 | 88.0000 | 85.7500 | 86.7500 | 86.7500 | 901 |
| 06 May 2024 | 89.7000 | 89.7000 | 86.2500 | 87.1500 | 87.1500 | 1,122 |
| 03 May 2024 | 86.0000 | 89.2500 | 85.7500 | 89.0000 | 89.0000 | 756 |
| 02 May 2024 | 88.7000 | 88.7000 | 85.7000 | 85.8000 | 85.8000 | 860 |
| 30 Apr 2024 | 92.9500 | 92.9500 | 85.6000 | 88.6500 | 88.6500 | 4,157 |
| 29 Apr 2024 | 88.2500 | 91.3500 | 88.0000 | 89.6000 | 89.6000 | 983 |
| 26 Apr 2024 | 92.9500 | 92.9500 | 86.5000 | 89.5000 | 89.5000 | 2,337 |
| 25 Apr 2024 | 91.2000 | 91.2000 | 87.7500 | 89.4000 | 89.4000 | 320 |
| 24 Apr 2024 | 84.0000 | 91.5000 | 84.0000 | 91.2000 | 91.2000 | 1,370 |
| 23 Apr 2024 | 89.0000 | 90.0000 | 88.0500 | 88.2000 | 88.2000 | 420 |
| 22 Apr 2024 | 88.0000 | 92.9500 | 86.0500 | 89.0000 | 89.0000 | 694 |
| 19 Apr 2024 | 91.7500 | 94.9000 | 89.1500 | 90.5500 | 90.5500 | 1,614 |
| 18 Apr 2024 | 86.5000 | 92.9000 | 86.5000 | 91.7500 | 91.7500 | 1,281 |
| 16 Apr 2024 | 91.5000 | 91.5000 | 87.2000 | 88.9500 | 88.9500 | 269 |
| 15 Apr 2024 | 87.0000 | 91.4500 | 85.3500 | 87.1500 | 87.1500 | 896 |
| 12 Apr 2024 | 91.0000 | 93.0000 | 89.0000 | 89.0000 | 89.0000 | 1,481 |
| 10 Apr 2024 | 92.0000 | 92.0000 | 90.2000 | 91.0500 | 91.0500 | 772 |
| 09 Apr 2024 | 96.2500 | 96.3000 | 91.5000 | 91.5000 | 91.5000 | 1,403 |
| 08 Apr 2024 | 97.0000 | 99.0000 | 94.5000 | 96.2500 | 96.2500 | 3,573 |
| 05 Apr 2024 | 90.4500 | 94.9500 | 88.6500 | 94.9500 | 94.9500 | 5,563 |
| 04 Apr 2024 | 90.0000 | 90.4500 | 88.5500 | 90.4500 | 90.4500 | 3,358 |
| 03 Apr 2024 | 89.5000 | 91.7500 | 86.0000 | 86.2500 | 86.2500 | 2,009 |
| 02 Apr 2024 | 83.5500 | 89.9500 | 83.5500 | 89.7000 | 89.7000 | 1,599 |
| 01 Apr 2024 | 83.6500 | 87.8000 | 83.0000 | 87.1500 | 87.1500 | 564 |
| 28 Mar 2024 | 84.0000 | 87.9500 | 82.1000 | 83.6500 | 83.6500 | 770 |
| 27 Mar 2024 | 85.0000 | 88.0000 | 82.1000 | 84.1000 | 84.1000 | 3,047 |
| 26 Mar 2024 | 87.8000 | 88.1000 | 83.5000 | 86.4000 | 86.4000 | 7,500 |
| 22 Mar 2024 | 90.0000 | 93.7500 | 87.7500 | 87.8000 | 87.8000 | 3,189 |
| 21 Mar 2024 | 89.8500 | 90.7000 | 86.0500 | 90.7000 | 90.7000 | 4,296 |
| 20 Mar 2024 | 89.7500 | 89.7500 | 86.0000 | 86.4000 | 86.4000 | 5,059 |
| 19 Mar 2024 | 86.9000 | 88.9500 | 85.2500 | 86.3000 | 86.3000 | 1,724 |
| 18 Mar 2024 | 84.2000 | 88.0000 | 84.2000 | 86.9000 | 86.9000 | 2,569 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 92.8000 | 92.8000 | 86.0000 | 91.6500 | 91.6500 | 2,283 |
| 13 Mar 2024 | 93.4000 | 93.4000 | 88.1000 | 90.0000 | 90.0000 | 4,819 |
| 12 Mar 2024 | 90.1500 | 93.4000 | 89.5000 | 92.7000 | 92.7000 | 2,849 |
| 11 Mar 2024 | 88.5500 | 92.3000 | 88.5500 | 89.0000 | 89.0000 | 726 |
| 07 Mar 2024 | 92.0000 | 92.0000 | 88.0000 | 88.5500 | 88.5500 | 882 |
| 06 Mar 2024 | 93.0000 | 93.0000 | 87.2000 | 87.7500 | 87.7500 | 3,158 |
| 05 Mar 2024 | 98.7500 | 99.4000 | 90.2500 | 91.6000 | 91.6000 | 2,706 |
| 04 Mar 2024 | 91.0000 | 95.8000 | 89.0000 | 94.8000 | 94.8000 | 2,329 |
| 01 Mar 2024 | 93.0000 | 93.0000 | 91.3500 | 91.3500 | 91.3500 | 309 |
| 29 Feb 2024 | 93.0000 | 93.0000 | 88.0500 | 91.3000 | 91.3000 | 2,149 |
| 28 Feb 2024 | 95.0000 | 95.0000 | 90.1000 | 91.2000 | 91.2000 | 1,528 |
| 27 Feb 2024 | 95.0000 | 97.8000 | 94.0000 | 94.0500 | 94.0500 | 490 |
| 26 Feb 2024 | 93.6000 | 97.0000 | 93.0000 | 96.1500 | 96.1500 | 2,374 |
| 23 Feb 2024 | 93.4000 | 97.8000 | 93.4000 | 93.6000 | 93.6000 | 2,527 |
| 22 Feb 2024 | 93.9500 | 96.3500 | 92.7500 | 93.3500 | 93.3500 | 1,046 |
| 21 Feb 2024 | 100.5000 | 100.5000 | 95.0000 | 96.7000 | 96.7000 | 2,363 |
| 20 Feb 2024 | 95.4500 | 99.7500 | 95.4500 | 96.2500 | 96.2500 | 761 |
| 19 Feb 2024 | 95.4500 | 99.6000 | 95.4500 | 95.4500 | 95.4500 | 540 |
| 16 Feb 2024 | 91.1000 | 95.6500 | 90.6000 | 95.4500 | 95.4500 | 2,039 |
| 15 Feb 2024 | 90.5500 | 95.8500 | 90.5000 | 91.1000 | 91.1000 | 2,519 |
| 14 Feb 2024 | 91.5000 | 97.9000 | 90.5500 | 92.8000 | 92.8000 | 3,970 |
| 13 Feb 2024 | 92.5000 | 96.8500 | 90.4000 | 93.4500 | 93.4500 | 1,090 |
| 12 Feb 2024 | 91.2000 | 97.9500 | 89.3000 | 92.5000 | 92.5000 | 1,608 |
| 09 Feb 2024 | 98.8500 | 98.8500 | 93.0000 | 93.8000 | 93.8000 | 1,312 |
| 08 Feb 2024 | 96.6500 | 100.0000 | 94.1500 | 95.4000 | 95.4000 | 3,590 |
| 07 Feb 2024 | 99.5000 | 99.5000 | 95.1000 | 96.6500 | 96.6500 | 2,102 |
| 06 Feb 2024 | 100.1000 | 103.0000 | 98.1000 | 99.4500 | 99.4500 | 2,789 |
| 05 Feb 2024 | 99.0000 | 103.9500 | 96.2500 | 102.6500 | 102.6500 | 8,976 |
| 02 Feb 2024 | 99.9000 | 101.0500 | 96.5000 | 99.0000 | 99.0000 | 6,474 |
| 01 Feb 2024 | 93.3000 | 96.2500 | 88.9000 | 96.2500 | 96.2500 | 7,314 |
| 31 Jan 2024 | 87.3500 | 91.7000 | 87.0000 | 91.7000 | 91.7000 | 10,343 |
| 30 Jan 2024 | 85.5000 | 87.5500 | 83.5500 | 87.3500 | 87.3500 | 4,291 |
| 29 Jan 2024 | 79.1000 | 86.3000 | 79.1000 | 85.4500 | 85.4500 | 5,509 |
| 25 Jan 2024 | 82.2500 | 83.9000 | 81.0000 | 83.0000 | 83.0000 | 4,505 |
| 24 Jan 2024 | 83.6000 | 84.9000 | 82.0000 | 83.0000 | 83.0000 | 15,413 |
| 23 Jan 2024 | 83.0000 | 85.4500 | 83.0000 | 83.5500 | 83.5500 | 1,777 |
| 19 Jan 2024 | 85.0000 | 85.0000 | 83.0500 | 84.5500 | 84.5500 | 989 |
| 18 Jan 2024 | 82.6000 | 86.2500 | 82.6000 | 83.7500 | 83.7500 | 2,044 |
| 17 Jan 2024 | 84.0000 | 85.9000 | 81.4500 | 85.0000 | 85.0000 | 1,714 |
| 16 Jan 2024 | 85.5000 | 87.4000 | 83.0500 | 84.0000 | 84.0000 | 13,731 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.