Price Data Selection & Download
Digicontent Share Price All Time Records & Statistics (Oct 2025 - Jul 2026)
172 daily OHLCV records on NSE from Oct. 2025 to July 2026.
Share Price All Time High
₹39.57
November 04, 2025
NSE Exchange
Share Price All Time Low
₹21.61
March 30, 2026
NSE Exchange
Highest Volume Trading Day
711,727
November 04, 2025 • ₹36.76
NSE Exchange
Share Price History Data (Oct 2025 - Jul 2026)
DGCONTENT daily open, high, low, close and volume (OHLCV) on NSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹25.77 | ₹26.38 | ₹25.05 | ₹25.41 | 6,130 |
| 2026-07-03 | ₹26.74 | ₹26.80 | ₹25.52 | ₹26.01 | 22,095 |
| 2026-07-02 | ₹27.08 | ₹27.09 | ₹25.91 | ₹26.00 | 22,422 |
| 2026-07-01 | ₹26.50 | ₹27.70 | ₹25.80 | ₹26.23 | 48,508 |
| 2026-06-30 | ₹27.50 | ₹27.50 | ₹26.21 | ₹27.10 | 3,999 |
| 2026-06-29 | ₹27.60 | ₹27.60 | ₹26.51 | ₹26.58 | 9,770 |
| 2026-06-25 | ₹28.00 | ₹28.50 | ₹26.52 | ₹27.73 | 13,823 |
| 2026-06-24 | ₹27.00 | ₹27.78 | ₹21.61 | ₹27.60 | 44,184 |
| 2026-06-23 | ₹27.20 | ₹27.70 | ₹26.10 | ₹26.20 | 3,320 |
| 2026-06-22 | ₹27.49 | ₹27.88 | ₹26.06 | ₹27.61 | 8,515 |
| 2026-06-19 | ₹25.49 | ₹27.49 | ₹25.49 | ₹26.91 | 7,160 |
| 2026-06-18 | ₹26.43 | ₹27.00 | ₹25.75 | ₹26.01 | 9,507 |
| 2026-06-17 | ₹27.50 | ₹27.90 | ₹26.14 | ₹26.43 | 17,720 |
| 2026-06-16 | ₹26.85 | ₹27.50 | ₹25.01 | ₹27.26 | 13,961 |
| 2026-06-15 | ₹27.30 | ₹27.30 | ₹26.00 | ₹26.24 | 14,111 |
| 2026-06-12 | ₹25.80 | ₹25.80 | ₹25.10 | ₹25.78 | 5,572 |
| 2026-06-11 | ₹25.00 | ₹25.00 | ₹24.40 | ₹24.91 | 8,652 |
| 2026-06-10 | ₹26.50 | ₹26.50 | ₹25.41 | ₹25.53 | 115,336 |
| 2026-06-09 | ₹26.80 | ₹27.48 | ₹26.75 | ₹26.77 | 1,000 |
| 2026-06-08 | ₹28.40 | ₹28.40 | ₹26.50 | ₹26.73 | 4,572 |
| 2026-06-05 | ₹28.70 | ₹29.50 | ₹27.21 | ₹28.16 | 9,410 |
| 2026-06-04 | ₹26.99 | ₹29.49 | ₹26.98 | ₹28.51 | 40,362 |
| 2026-06-03 | ₹26.02 | ₹27.00 | ₹25.20 | ₹26.80 | 23,141 |
| 2026-06-02 | ₹26.85 | ₹27.38 | ₹26.20 | ₹27.04 | 3,998 |
| 2026-06-01 | ₹29.00 | ₹29.00 | ₹26.70 | ₹26.85 | 10,889 |
| 2026-05-29 | ₹26.62 | ₹28.00 | ₹26.50 | ₹26.65 | 4,752 |
| 2026-05-27 | ₹26.51 | ₹27.95 | ₹26.21 | ₹27.84 | 11,362 |
| 2026-05-26 | ₹26.01 | ₹27.70 | ₹26.01 | ₹26.43 | 35,187 |
| 2026-05-25 | ₹26.83 | ₹28.44 | ₹26.02 | ₹26.76 | 31,486 |
| 2026-05-22 | ₹27.30 | ₹28.00 | ₹26.82 | ₹27.06 | 2,246 |
| 2026-05-21 | ₹28.00 | ₹28.99 | ₹25.71 | ₹26.62 | 19,971 |
| 2026-05-20 | ₹27.10 | ₹27.48 | ₹26.00 | ₹26.96 | 7,263 |
| 2026-05-19 | ₹28.30 | ₹30.80 | ₹26.80 | ₹27.11 | 23,695 |
| 2026-05-18 | ₹28.00 | ₹28.50 | ₹26.80 | ₹28.09 | 2,611 |
| 2026-05-15 | ₹28.50 | ₹28.96 | ₹27.90 | ₹28.08 | 6,791 |
| 2026-05-14 | ₹28.50 | ₹29.25 | ₹27.89 | ₹28.08 | 4,646 |
| 2026-05-13 | ₹29.00 | ₹30.01 | ₹27.95 | ₹28.37 | 3,809 |
| 2026-05-12 | ₹31.00 | ₹31.50 | ₹28.20 | ₹28.80 | 9,648 |
| 2026-05-11 | ₹35.00 | ₹35.00 | ₹30.52 | ₹31.46 | 13,784 |
| 2026-05-08 | ₹32.49 | ₹34.30 | ₹31.67 | ₹32.40 | 8,831 |
| 2026-05-07 | ₹34.50 | ₹34.50 | ₹31.22 | ₹31.64 | 11,381 |
| 2026-05-06 | ₹32.00 | ₹32.50 | ₹30.81 | ₹32.20 | 9,482 |
| 2026-05-05 | ₹32.90 | ₹32.90 | ₹30.70 | ₹31.46 | 2,381 |
| 2026-05-04 | ₹31.95 | ₹32.80 | ₹31.02 | ₹31.68 | 3,831 |
| 2026-04-30 | ₹32.90 | ₹32.90 | ₹30.51 | ₹31.95 | 5,051 |
| 2026-04-29 | ₹31.11 | ₹32.67 | ₹29.31 | ₹31.48 | 29,186 |
| 2026-04-28 | ₹29.59 | ₹31.70 | ₹29.16 | ₹31.11 | 5,762 |
| 2026-04-27 | ₹29.88 | ₹30.30 | ₹28.80 | ₹30.19 | 5,990 |
| 2026-04-24 | ₹30.99 | ₹30.99 | ₹28.12 | ₹28.24 | 5,764 |
| 2026-04-23 | ₹29.78 | ₹30.00 | ₹29.05 | ₹29.30 | 4,593 |
| 2026-04-22 | ₹29.01 | ₹31.00 | ₹28.67 | ₹29.64 | 5,088 |
| 2026-04-21 | ₹29.99 | ₹31.59 | ₹29.02 | ₹29.46 | 20,456 |
| 2026-04-20 | ₹30.47 | ₹30.47 | ₹28.26 | ₹29.97 | 6,391 |
| 2026-04-17 | ₹31.80 | ₹31.80 | ₹28.69 | ₹29.40 | 8,609 |
| 2026-04-16 | ₹28.70 | ₹30.78 | ₹28.69 | ₹29.33 | 4,738 |
| 2026-04-15 | ₹29.01 | ₹30.97 | ₹28.55 | ₹28.69 | 5,584 |
| 2026-04-13 | ₹27.40 | ₹30.49 | ₹27.40 | ₹29.33 | 11,568 |
| 2026-04-10 | ₹28.70 | ₹31.39 | ₹27.30 | ₹29.01 | 29,501 |
| 2026-04-09 | ₹28.89 | ₹29.00 | ₹27.96 | ₹28.90 | 3,510 |
| 2026-04-08 | ₹28.00 | ₹29.90 | ₹28.00 | ₹28.89 | 8,887 |
| 2026-04-07 | ₹25.99 | ₹28.00 | ₹24.70 | ₹27.41 | 30,800 |
| 2026-04-06 | ₹24.04 | ₹26.10 | ₹24.00 | ₹25.78 | 11,343 |
| 2026-04-02 | ₹23.97 | ₹25.48 | ₹23.57 | ₹24.03 | 14,610 |
| 2026-04-01 | ₹21.91 | ₹23.94 | ₹21.91 | ₹23.66 | 22,281 |
| 2026-03-30 | ₹23.15 | ₹23.90 | ₹21.61 | ₹21.96 | 19,099 |
| 2026-03-27 | ₹23.00 | ₹23.96 | ₹22.05 | ₹23.26 | 18,347 |
| 2026-03-25 | ₹24.00 | ₹24.00 | ₹23.00 | ₹23.51 | 7,625 |
| 2026-03-24 | ₹22.85 | ₹24.20 | ₹22.20 | ₹23.62 | 18,927 |
| 2026-03-23 | ₹23.99 | ₹23.99 | ₹22.40 | ₹22.70 | 14,346 |
| 2026-03-20 | ₹23.49 | ₹24.37 | ₹23.00 | ₹23.97 | 13,183 |
| 2026-03-19 | ₹24.70 | ₹24.70 | ₹22.31 | ₹22.93 | 14,744 |
| 2026-03-18 | ₹23.50 | ₹23.97 | ₹23.00 | ₹23.87 | 17,004 |
| 2026-03-17 | ₹24.44 | ₹25.00 | ₹22.60 | ₹23.08 | 50,821 |
| 2026-03-16 | ₹24.00 | ₹24.87 | ₹23.43 | ₹23.73 | 9,312 |
| 2026-03-13 | ₹24.98 | ₹25.29 | ₹23.55 | ₹23.75 | 99,297 |
| 2026-03-12 | ₹25.69 | ₹26.01 | ₹24.32 | ₹24.98 | 18,761 |
| 2026-03-11 | ₹25.00 | ₹25.99 | ₹24.30 | ₹25.69 | 66,425 |
| 2026-03-10 | ₹25.50 | ₹25.50 | ₹24.05 | ₹24.83 | 9,629 |
| 2026-03-09 | ₹23.61 | ₹26.40 | ₹23.55 | ₹24.32 | 32,394 |
| 2026-03-06 | ₹27.00 | ₹27.00 | ₹25.02 | ₹25.12 | 52,846 |
| 2026-03-05 | ₹26.50 | ₹27.88 | ₹25.55 | ₹26.47 | 51,881 |
| 2026-03-04 | ₹25.01 | ₹27.97 | ₹25.01 | ₹25.80 | 42,502 |
| 2026-03-02 | ₹27.65 | ₹28.98 | ₹26.35 | ₹26.88 | 49,800 |
| 2026-02-27 | ₹28.01 | ₹30.48 | ₹27.20 | ₹27.68 | 9,570 |
| 2026-02-26 | ₹27.15 | ₹28.46 | ₹27.01 | ₹28.09 | 2,034 |
| 2026-02-25 | ₹26.00 | ₹28.50 | ₹26.00 | ₹27.46 | 7,680 |
| 2026-02-24 | ₹27.92 | ₹27.92 | ₹25.75 | ₹27.70 | 25,122 |
| 2026-02-23 | ₹28.38 | ₹28.98 | ₹27.51 | ₹28.50 | 691 |
| 2026-02-20 | ₹27.00 | ₹27.97 | ₹26.16 | ₹27.81 | 9,283 |
| 2026-02-19 | ₹27.94 | ₹28.47 | ₹26.66 | ₹26.69 | 9,970 |
| 2026-02-18 | ₹28.00 | ₹28.50 | ₹27.16 | ₹27.52 | 4,653 |
| 2026-02-17 | ₹26.50 | ₹28.50 | ₹26.50 | ₹28.32 | 4,647 |
| 2026-02-16 | ₹26.65 | ₹28.89 | ₹26.65 | ₹27.91 | 19,143 |
| 2026-02-13 | ₹28.00 | ₹28.98 | ₹26.25 | ₹27.19 | 13,171 |
| 2026-02-12 | ₹28.89 | ₹29.75 | ₹27.50 | ₹28.41 | 20,141 |
| 2026-02-11 | ₹27.71 | ₹28.90 | ₹27.61 | ₹28.29 | 9,688 |
| 2026-02-10 | ₹26.98 | ₹29.00 | ₹26.57 | ₹28.07 | 73,748 |
| 2026-02-09 | ₹24.11 | ₹27.00 | ₹23.52 | ₹26.45 | 41,489 |
| 2026-02-06 | ₹25.00 | ₹26.00 | ₹24.00 | ₹24.43 | 23,174 |
| 2026-02-05 | ₹24.98 | ₹25.43 | ₹24.60 | ₹24.77 | 9,385 |
| 2026-02-04 | ₹24.62 | ₹25.69 | ₹24.00 | ₹24.67 | 63,400 |
| 2026-02-03 | ₹27.70 | ₹27.70 | ₹25.14 | ₹25.53 | 6,754 |
| 2026-02-02 | ₹25.89 | ₹27.33 | ₹25.01 | ₹25.83 | 27,901 |
| 2026-02-01 | ₹26.45 | ₹26.90 | ₹24.00 | ₹25.88 | 7,751 |
| 2026-01-30 | ₹25.30 | ₹26.25 | ₹25.10 | ₹25.98 | 23,532 |
| 2026-01-29 | ₹27.13 | ₹28.07 | ₹24.42 | ₹25.42 | 331,114 |
| 2026-01-28 | ₹27.24 | ₹29.99 | ₹27.13 | ₹29.14 | 35,435 |
| 2026-01-27 | ₹30.45 | ₹30.90 | ₹26.50 | ₹27.11 | 42,082 |
| 2026-01-23 | ₹30.50 | ₹31.00 | ₹29.50 | ₹29.85 | 7,050 |
| 2026-01-22 | ₹29.57 | ₹30.90 | ₹29.50 | ₹30.01 | 6,982 |
| 2026-01-21 | ₹29.02 | ₹30.87 | ₹29.02 | ₹29.42 | 8,946 |
| 2026-01-20 | ₹31.00 | ₹32.00 | ₹30.33 | ₹30.44 | 3,112 |
| 2026-01-19 | ₹31.15 | ₹31.98 | ₹30.36 | ₹30.88 | 5,791 |
| 2026-01-16 | ₹31.00 | ₹33.90 | ₹30.80 | ₹31.39 | 38,640 |
| 2026-01-14 | ₹32.88 | ₹32.97 | ₹31.02 | ₹32.00 | 8,108 |
| 2026-01-13 | ₹31.85 | ₹33.50 | ₹31.85 | ₹32.36 | 6,637 |
| 2026-01-12 | ₹30.95 | ₹33.94 | ₹30.75 | ₹31.95 | 7,295 |
| 2026-01-09 | ₹33.22 | ₹33.22 | ₹30.30 | ₹31.15 | 29,987 |
| 2026-01-08 | ₹32.84 | ₹33.40 | ₹31.61 | ₹32.73 | 9,771 |
| 2026-01-07 | ₹33.67 | ₹33.67 | ₹32.11 | ₹32.19 | 8,542 |
| 2026-01-06 | ₹33.00 | ₹33.98 | ₹32.51 | ₹32.70 | 10,471 |
| 2026-01-05 | ₹33.50 | ₹34.59 | ₹31.53 | ₹33.67 | 11,947 |
| 2026-01-02 | ₹33.40 | ₹33.80 | ₹32.41 | ₹32.60 | 3,158 |
| 2026-01-01 | ₹32.89 | ₹33.74 | ₹32.11 | ₹33.43 | 6,501 |
Digicontent Share Price Performance Analysis (Oct 2025 - Jul 2026)
DGCONTENT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.99%
₹33.43 → ₹25.41
Year to Date
Price Volatility
9.52%
Low Volatility
Year to Date
Average Daily Volume
20,342
Year to Date Average
NSE Exchange
Digicontent Share Price History – Frequently Asked Questions
Common questions about DGCONTENT historical data and records. Examine DGCONTENT quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Digicontent (DGCONTENT)?
The all-time high share price of Digicontent was ₹39.57 recorded on November 04, 2025 on the NSE exchange.
What is the all-time low share price of Digicontent (DGCONTENT)?
The all-time low share price of Digicontent was ₹21.61 recorded on March 30, 2026 on the NSE exchange.
How can I download DGCONTENT historical share price data?
You can download Digicontent historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DGCONTENT shares?
The highest trading volume day for Digicontent was 711,727 shares traded on November 04, 2025 on the NSE exchange, with share price at ₹36.76.