Digicontent Ltd

DIGC
🏛️ 印度 →
35.63
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 35.27 36.40 34.60 35.63 0.0M
2025-09-25 35.97 35.97 35.11 35.27 0.0M
2025-09-24 35.47 35.89 34.65 35.63 0.0M
2025-09-23 35.11 35.89 34.50 35.14 0.0M
2025-09-22 35.97 36.44 35.30 35.84 0.0M
2025-09-19 36.79 36.79 35.58 35.91 0.1M
2025-09-18 36.30 38.50 36.30 36.79 0.0M
2025-09-17 37.28 38.00 36.37 37.00 0.0M
2025-09-16 36.93 37.45 36.00 36.92 0.0M
2025-09-15 36.69 37.49 35.15 36.67 0.0M
2025-09-12 38.98 39.21 36.52 36.81 0.0M
2025-09-11 38.70 38.98 36.54 38.44 0.0M
2025-09-10 37.39 39.20 36.76 37.84 0.0M
2025-09-09 38.90 38.95 36.12 37.39 0.0M
2025-09-08 35.00 37.61 34.16 37.61 0.0M
2025-09-05 37.52 37.52 35.70 35.82 0.0M
2025-09-04 38.40 39.19 37.34 37.58 0.0M
2025-09-03 37.98 37.98 36.65 37.62 0.0M
2025-09-02 38.47 38.47 36.35 36.65 0.0M
2025-09-01 38.44 38.44 36.50 36.69 0.0M
2025-08-29 37.00 38.80 36.62 38.25 0.0M
2025-08-28 36.60 39.50 36.60 37.00 0.0M
2025-08-26 37.63 39.48 37.49 37.76 0.0M
2025-08-25 38.21 41.14 38.00 38.45 0.0M
2025-08-22 40.00 40.00 38.00 39.19 0.0M
2025-08-21 38.75 40.00 37.52 38.61 0.0M
2025-08-20 38.40 39.48 37.02 38.15 0.0M
2025-08-19 39.00 40.90 37.52 38.70 0.0M
2025-08-18 39.66 40.99 38.28 39.50 0.0M
2025-08-14 40.72 42.07 38.68 40.30 0.0M
2025-08-13 39.75 40.72 37.90 40.72 0.0M
2025-08-12 36.95 38.79 35.80 38.79 0.0M
2025-08-11 36.81 40.47 36.81 36.95 0.0M
2025-08-08 38.62 40.48 37.01 38.75 0.0M
2025-08-07 37.00 39.00 37.00 38.62 0.0M
2025-08-06 37.89 37.89 35.61 37.16 0.0M
2025-08-05 37.46 37.54 36.87 37.49 0.0M
2025-08-04 36.63 38.42 35.60 37.46 0.0M
2025-08-01 37.05 38.90 36.50 37.18 0.0M
2025-07-31 38.00 38.00 36.15 37.26 0.0M
2025-07-30 38.06 39.26 38.06 38.06 0.1M
2025-07-29 40.07 40.07 40.07 40.07 0.0M
2025-07-28 42.18 42.18 42.18 42.18 0.0M
2025-07-25 45.39 45.39 43.55 44.40 0.0M
2025-07-24 45.50 45.85 43.21 45.57 0.0M
2025-07-23 44.50 45.89 44.10 45.01 0.0M
2025-07-22 45.00 46.63 44.35 44.65 0.0M
2025-07-21 44.79 46.88 44.76 45.00 0.0M
2025-07-18 44.01 46.00 44.01 45.42 0.0M
2025-07-17 46.00 46.25 43.30 46.02 0.0M
2025-07-16 44.78 46.50 43.00 44.95 0.0M
2025-07-15 44.53 45.77 44.10 44.79 0.0M
2025-07-14 44.55 44.55 43.00 44.25 0.0M
2025-07-11 47.50 47.50 43.60 43.97 0.0M
2025-07-10 46.98 46.99 45.01 45.40 0.0M
2025-07-09 46.21 48.00 45.13 45.84 0.0M
2025-07-08 47.90 47.90 45.20 45.82 0.1M
2025-07-07 51.00 51.00 45.82 47.74 0.1M
2025-07-04 45.40 45.70 44.00 44.20 0.0M
2025-07-03 48.90 48.90 43.21 43.85 0.0M
2025-07-02 44.52 44.55 43.64 44.42 0.0M
2025-07-01 45.48 45.48 44.40 44.50 0.0M
2025-06-30 46.20 46.20 44.53 45.48 0.0M
2025-06-27 44.98 46.03 44.60 45.20 0.0M
2025-06-26 44.65 46.40 44.01 44.94 0.0M
2025-06-25 46.95 46.95 44.51 44.66 0.0M
2025-06-24 46.00 47.00 44.00 44.31 0.0M
2025-06-23 45.35 45.35 42.99 43.97 0.1M
2025-06-20 45.97 48.60 44.66 45.36 0.0M
2025-06-19 47.61 47.76 44.65 44.98 0.0M
2025-06-18 46.81 47.40 45.33 46.64 0.0M
2025-06-17 47.00 49.90 46.50 46.66 0.0M
2025-06-16 45.26 48.60 45.00 46.35 0.0M
2025-06-13 50.29 50.29 44.71 47.01 0.2M
2025-06-12 52.51 53.70 48.00 49.90 0.1M
2025-06-11 51.80 54.00 51.80 52.78 0.1M
2025-06-10 54.90 56.40 51.68 52.62 0.2M
2025-06-09 49.95 59.28 49.95 54.31 1.0M
2025-06-06 45.50 50.25 45.40 49.40 0.1M
2025-06-05 46.52 46.80 44.16 45.37 0.1M
2025-06-04 42.96 45.72 41.28 45.69 0.2M
2025-06-03 43.25 43.59 41.02 41.57 0.0M
2025-06-02 43.20 44.50 41.00 42.10 0.0M
2025-05-30 43.75 45.12 41.83 42.55 0.0M
2025-05-29 44.01 47.98 42.80 43.41 0.1M
2025-05-28 45.84 45.91 42.00 44.01 0.1M
2025-05-27 48.65 48.65 44.71 45.04 0.1M
2025-05-26 42.25 45.88 40.41 44.41 0.1M
2025-05-23 44.24 44.32 40.02 41.71 0.0M
2025-05-22 44.14 44.37 43.51 44.24 0.0M
2025-05-21 43.03 44.00 42.22 43.69 0.1M
2025-05-20 41.47 43.95 41.41 43.36 0.1M
2025-05-19 41.00 43.49 40.02 41.47 0.1M
2025-05-16 40.10 42.00 38.50 40.49 0.0M
2025-05-15 41.25 41.25 39.60 40.39 0.0M
2025-05-14 41.50 41.50 37.50 39.57 0.0M
2025-05-13 37.49 38.85 37.49 37.93 0.0M
2025-05-12 33.55 38.99 33.55 37.65 0.0M
2025-05-09 34.35 38.00 34.35 35.65 0.0M
2025-05-08 37.71 40.38 36.50 37.31 0.0M
2025-05-07 36.01 37.75 36.01 37.69 0.0M
2025-05-06 38.02 38.95 36.32 36.95 0.0M
2025-05-05 36.84 37.69 36.00 37.02 0.0M
2025-05-02 36.20 38.00 35.92 36.84 0.0M
2025-04-30 37.96 38.40 35.30 36.68 0.0M
2025-04-29 37.41 38.50 36.80 38.16 0.0M
2025-04-28 36.81 39.50 36.53 37.41 0.0M
2025-04-25 42.90 42.90 38.00 38.12 0.0M
2025-04-24 43.37 44.70 39.10 39.57 0.2M
2025-04-23 39.50 43.67 39.50 43.37 0.1M
2025-04-22 39.68 41.94 38.68 39.70 0.0M
2025-04-21 42.07 42.07 38.00 39.68 0.0M
2025-04-17 39.38 39.38 37.56 38.25 0.0M
2025-04-16 37.30 39.50 37.30 38.60 0.0M
2025-04-15 39.22 40.00 37.35 38.16 0.0M
2025-04-11 38.40 39.50 38.39 39.22 0.0M
2025-04-09 37.65 38.00 37.62 37.62 0.0M
2025-04-08 39.99 39.99 39.60 39.60 0.0M
2025-04-07 41.49 41.49 38.00 38.40 0.0M
2025-04-04 39.46 39.71 39.46 39.71 0.0M
2025-04-03 39.26 39.27 39.25 39.27 0.0M
2025-04-02 39.27 39.27 38.50 38.50 0.0M
2025-04-01 40.08 40.08 39.27 39.27 0.0M
2025-03-28 40.08 40.08 40.08 40.08 0.0M
2025-03-27 40.90 41.00 40.90 40.90 0.0M
2025-03-26 42.60 42.60 41.74 41.74 0.0M
2025-03-25 42.02 42.82 42.02 42.60 0.0M
2025-03-24 41.60 42.01 41.60 42.01 0.0M
2025-03-21 41.49 41.49 41.49 41.49 0.0M
2025-03-20 42.35 42.52 42.34 42.34 0.1M
2025-03-19 43.21 43.21 43.21 43.21 0.0M
2025-03-18 44.25 44.47 44.10 44.10 0.0M
2025-03-17 45.02 45.91 45.00 45.00 0.0M
2025-03-13 45.00 45.02 45.00 45.02 0.0M
2025-03-12 44.99 45.50 44.99 45.00 0.0M
2025-03-11 45.91 45.91 45.91 45.91 0.0M
2025-03-10 47.59 47.59 46.85 46.85 0.0M
2025-03-07 47.10 47.60 46.15 47.60 0.0M
2025-03-06 47.35 47.35 47.10 47.10 0.0M
2025-03-05 48.07 48.07 47.34 47.34 0.0M
2025-03-04 48.31 48.31 48.31 48.31 0.0M
2025-03-03 49.30 49.30 49.30 49.30 0.0M
2025-02-28 52.50 52.50 47.89 50.31 0.0M
2025-02-27 49.72 51.95 49.40 50.42 0.0M
2025-02-25 50.99 50.99 46.30 49.72 0.0M
2025-02-24 46.05 48.59 44.62 48.58 0.0M
2025-02-21 47.89 47.89 44.61 46.28 0.0M
2025-02-20 43.62 45.80 43.62 45.61 0.0M
2025-02-19 45.40 47.68 43.13 43.62 0.0M
2025-02-18 45.45 47.99 45.39 45.41 0.0M
2025-02-17 47.41 50.00 47.41 47.78 0.0M
2025-02-14 51.20 51.20 49.60 49.91 0.0M
2025-02-13 52.97 53.00 48.91 52.22 0.0M
2025-02-12 54.84 54.84 50.11 51.49 0.0M
2025-02-11 56.97 56.97 51.90 52.24 0.0M
2025-02-10 51.01 56.11 50.76 54.64 0.0M
2025-02-07 53.65 57.75 53.34 53.44 0.0M
2025-02-06 56.70 56.75 52.47 56.15 0.0M
2025-02-05 51.48 55.15 50.51 54.80 0.0M
2025-02-04 52.50 52.57 50.00 52.53 0.0M
2025-02-03 51.20 51.40 49.00 50.07 0.0M
2025-02-01 51.90 52.40 47.45 50.00 0.0M
2025-01-31 48.30 52.65 47.68 49.92 0.1M
2025-01-30 49.01 50.65 47.75 50.19 0.0M
2025-01-29 49.95 50.00 47.58 49.01 0.0M
2025-01-28 49.53 50.50 48.00 49.98 0.0M
2025-01-27 51.30 51.30 48.84 49.53 0.0M
2025-01-24 56.50 56.50 51.41 51.42 0.0M
2025-01-23 52.62 54.16 49.02 54.12 0.0M
2025-01-22 56.69 56.69 51.43 51.59 0.1M
2025-01-21 57.44 58.94 54.14 54.14 0.0M
2025-01-20 57.15 59.00 55.65 56.99 0.0M
2025-01-17 60.70 60.70 58.26 58.29 0.1M
2025-01-16 55.61 61.33 55.61 61.33 0.1M
2025-01-15 60.00 63.17 57.16 58.41 0.0M
2025-01-14 64.40 64.40 60.10 60.17 0.0M
2025-01-13 61.30 61.38 57.00 61.35 0.0M
2025-01-10 58.45 59.99 58.42 58.46 0.0M
2025-01-09 63.60 63.60 60.60 61.50 0.0M
2025-01-08 67.00 67.00 63.66 63.79 0.0M
2025-01-07 67.99 68.50 64.61 67.02 0.0M
2025-01-06 65.73 65.73 59.47 65.44 0.0M
2025-01-03 62.91 62.91 62.60 62.60 0.0M
2025-01-02 61.68 61.68 61.60 61.68 0.0M
2025-01-01 60.48 60.48 60.48 60.48 0.0M