DGCONTENT.NSDGCONTENT.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $30.95 | $31.48 | $30.90 | $30.90 | 629 |
| 1/9/2026 | $33.22 | $33.22 | $30.30 | $31.15 | 30,008 |
| 1/8/2026 | $32.84 | $33.40 | $31.61 | $32.73 | 9,891 |
| 1/7/2026 | $33.67 | $33.67 | $32.11 | $32.19 | 8,560 |
| 1/6/2026 | $33.00 | $33.98 | $32.51 | $32.70 | 10,474 |
| 1/5/2026 | $33.50 | $34.59 | $31.53 | $33.67 | 11,980 |
| 1/2/2026 | $33.40 | $33.80 | $32.41 | $32.60 | 3,202 |
| 1/1/2026 | $32.89 | $33.74 | $32.11 | $33.43 | 6,501 |
| 12/31/2025 | $32.97 | $32.99 | $32.04 | $32.74 | 4,644 |
| 12/30/2025 | $33.26 | $33.26 | $31.56 | $32.05 | 8,715 |
| 12/29/2025 | $33.20 | $33.31 | $31.52 | $32.77 | 8,985 |
| 12/26/2025 | $32.07 | $33.32 | $31.10 | $33.14 | 21,226 |
| 12/24/2025 | $32.02 | $33.45 | $32.00 | $32.23 | 15,659 |
| 12/23/2025 | $32.38 | $33.18 | $32.02 | $32.26 | 13,076 |
| 12/22/2025 | $31.33 | $33.21 | $31.33 | $32.54 | 3,839 |
| 12/19/2025 | $31.31 | $32.99 | $30.62 | $32.50 | 6,274 |
| 12/18/2025 | $31.30 | $32.99 | $30.33 | $30.70 | 21,000 |
| 12/17/2025 | $32.99 | $33.43 | $31.37 | $31.86 | 3,126 |
| 12/16/2025 | $32.90 | $32.90 | $31.02 | $32.19 | 3,446 |
| 12/15/2025 | $30.75 | $33.14 | $30.75 | $32.10 | 5,710 |
| 12/12/2025 | $32.87 | $33.32 | $31.51 | $31.92 | 5,045 |
| 12/11/2025 | $32.90 | $32.90 | $31.50 | $31.89 | 6,889 |
| 12/10/2025 | $31.36 | $33.00 | $30.72 | $32.71 | 63,450 |
| 12/9/2025 | $31.99 | $31.99 | $29.16 | $30.25 | 28,466 |
| 12/8/2025 | $32.77 | $33.74 | $29.71 | $30.00 | 25,152 |
| 12/5/2025 | $31.99 | $32.50 | $31.02 | $32.13 | 3,823 |
| 12/4/2025 | $32.99 | $33.44 | $31.37 | $31.77 | 40,972 |
| 12/3/2025 | $33.39 | $33.67 | $31.81 | $32.19 | 33,952 |
| 12/2/2025 | $34.28 | $38.80 | $32.36 | $32.75 | 371,153 |
| 12/1/2025 | $33.66 | $35.35 | $33.66 | $34.98 | 17,192 |
| 11/28/2025 | $35.24 | $35.40 | $34.00 | $34.43 | 15,142 |
| 11/27/2025 | $34.74 | $35.00 | $33.36 | $34.89 | 5,029 |
| 11/26/2025 | $34.30 | $35.47 | $33.70 | $34.74 | 19,595 |
| 11/25/2025 | $34.12 | $39.46 | $28.51 | $33.88 | 604,504 |
| 11/24/2025 | $35.01 | $36.50 | $34.02 | $34.12 | 8,139 |
| 11/21/2025 | $35.51 | $36.44 | $34.55 | $35.00 | 7,751 |
| 11/19/2025 | $34.72 | $36.85 | $34.72 | $35.54 | 13,544 |
| 11/18/2025 | $36.06 | $36.06 | $34.11 | $35.24 | 19,129 |
| 11/17/2025 | $35.53 | $36.49 | $35.11 | $35.38 | 28,994 |
| 11/14/2025 | $36.53 | $37.00 | $35.01 | $35.53 | 16,409 |
| 11/13/2025 | $36.60 | $37.98 | $36.00 | $36.53 | 21,869 |
| 11/12/2025 | $35.20 | $37.00 | $35.05 | $36.62 | 9,653 |
| 11/11/2025 | $35.51 | $36.52 | $35.00 | $35.59 | 16,432 |
| 11/10/2025 | $36.50 | $38.00 | $34.91 | $35.88 | 67,802 |
| 11/7/2025 | $38.85 | $38.85 | $35.65 | $36.10 | 46,787 |
| 11/6/2025 | $38.76 | $38.85 | $36.05 | $38.22 | 161,597 |
| 11/4/2025 | $33.10 | $39.57 | $32.99 | $36.76 | 711,727 |
| 11/3/2025 | $32.80 | $33.89 | $32.11 | $32.98 | 54,635 |
| 10/31/2025 | $33.34 | $34.30 | $32.94 | $33.03 | 12,669 |
| 10/30/2025 | $33.01 | $34.80 | $32.93 | $33.50 | 33,154 |
| 10/29/2025 | $33.82 | $33.89 | $33.00 | $33.03 | 9,719 |
| 10/28/2025 | $32.07 | $35.50 | $32.07 | $33.16 | 34,824 |
| 10/27/2025 | $34.00 | $34.00 | $32.26 | $33.02 | 8,979 |
| 10/24/2025 | $33.01 | $33.94 | $32.74 | $33.90 | 7,520 |
| 10/23/2025 | $32.51 | $34.47 | $32.00 | $33.01 | 11,966 |
| 10/21/2025 | $32.29 | $34.80 | $31.60 | $33.00 | 12,626 |
| 10/20/2025 | $33.40 | $34.78 | $31.70 | $32.94 | 14,072 |
| 10/17/2025 | $33.11 | $35.25 | $33.11 | $33.42 | 10,850 |
| 10/16/2025 | $34.88 | $34.88 | $33.51 | $33.93 | 13,316 |
| 10/15/2025 | $34.08 | $35.89 | $33.00 | $33.85 | 40,562 |
| 10/14/2025 | $34.85 | $34.97 | $34.00 | $34.07 | 8,954 |