Digicontent Ltd (DIGC)

DIGC
🏛️ 인도 →
35.63
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 18.40 18.40 17.10 17.85 0.0M
2021-12-30 18.85 19.00 17.95 18.00 0.0M
2021-12-29 20.50 20.50 18.65 18.65 0.2M
2021-12-28 20.40 20.55 18.70 19.60 0.1M
2021-12-27 18.90 19.60 17.95 19.60 0.0M
2021-12-24 18.05 18.95 17.85 18.70 0.0M
2021-12-23 16.95 18.05 16.55 18.05 0.1M
2021-12-22 17.00 17.20 16.80 17.20 0.0M
2021-12-21 16.70 17.40 16.70 17.00 0.1M
2021-12-20 18.00 18.00 16.60 16.85 0.0M
2021-12-17 17.50 17.75 16.45 17.45 0.1M
2021-12-16 16.95 16.95 16.65 16.95 0.2M
2021-12-15 16.80 16.80 16.05 16.15 0.0M
2021-12-14 16.60 16.90 16.10 16.30 0.0M
2021-12-13 17.45 17.75 16.80 16.90 0.1M
2021-12-10 17.95 18.00 17.00 17.45 0.1M
2021-12-09 16.80 17.65 16.75 17.60 0.3M
2021-12-08 17.65 17.80 16.85 17.45 0.1M
2021-12-07 17.30 17.80 17.00 17.30 0.1M
2021-12-06 16.20 17.50 16.20 17.30 0.1M
2021-12-03 17.00 17.75 16.50 16.70 0.0M
2021-12-02 16.65 17.00 16.15 17.00 0.1M
2021-12-01 16.90 17.35 16.15 16.20 0.1M
2021-11-30 17.75 17.75 16.50 16.95 0.1M
2021-11-29 17.05 18.45 17.05 17.35 0.0M
2021-11-26 18.55 18.55 17.50 17.60 0.1M
2021-11-25 19.25 19.25 17.75 17.95 0.1M
2021-11-24 17.35 18.90 17.35 18.35 0.1M
2021-11-23 17.20 18.55 17.15 18.00 0.0M
2021-11-22 19.15 19.15 18.00 18.00 0.1M
2021-11-18 19.10 19.75 18.05 18.35 0.0M
2021-11-17 18.60 20.00 18.40 18.90 0.3M
2021-11-16 19.70 20.30 18.50 19.10 0.3M
2021-11-15 18.45 19.35 17.80 19.35 0.3M
2021-11-12 18.45 18.45 17.00 18.45 0.3M
2021-11-11 17.40 17.60 16.05 17.60 0.2M
2021-11-10 16.00 16.80 15.70 16.80 0.1M
2021-11-09 16.50 17.10 16.00 16.00 0.1M
2021-11-08 17.35 17.40 16.00 16.80 0.3M
2021-11-04 17.05 17.05 15.45 16.80 0.3M
2021-11-03 16.25 16.25 16.25 16.25 0.0M
2021-11-02 15.50 15.50 15.50 15.50 0.0M
2021-11-01 14.80 14.80 14.80 14.80 0.0M
2021-10-29 14.10 14.10 14.10 14.10 0.0M
2021-10-28 13.45 13.45 13.45 13.45 0.0M
2021-10-27 12.85 12.85 12.85 12.85 0.0M
2021-10-26 12.25 12.25 12.25 12.25 0.0M
2021-10-25 11.40 11.70 10.65 11.70 0.1M
2021-10-22 11.40 12.25 11.15 11.15 0.2M
2021-10-21 12.00 12.20 11.55 11.70 0.0M
2021-10-20 11.80 12.25 11.35 11.85 0.0M
2021-10-19 12.10 12.15 11.45 11.80 0.0M
2021-10-18 12.20 13.00 11.80 11.85 0.1M
2021-10-14 12.45 13.50 12.30 12.40 0.1M
2021-10-13 13.40 13.70 12.45 12.90 0.0M
2021-10-12 12.60 13.40 12.60 13.10 0.0M
2021-10-11 13.45 13.45 12.30 13.05 0.0M
2021-10-08 13.10 13.15 12.00 12.85 0.0M
2021-10-07 13.05 13.50 12.45 12.55 0.0M
2021-10-06 13.50 13.70 12.50 13.05 0.0M
2021-10-05 12.70 13.05 11.85 13.05 0.1M
2021-10-04 12.30 12.90 11.75 12.45 0.0M
2021-10-01 12.50 12.50 11.65 12.30 0.0M
2021-09-30 11.35 12.20 11.35 12.10 0.0M
2021-09-29 11.90 11.90 11.30 11.65 0.0M
2021-09-28 11.60 11.90 11.05 11.45 0.0M
2021-09-27 11.35 11.90 11.30 11.35 0.0M
2021-09-24 12.00 12.00 11.25 11.35 0.0M
2021-09-23 11.50 11.95 11.35 11.55 0.0M
2021-09-22 12.35 12.35 11.30 11.50 0.0M
2021-09-21 11.80 12.35 11.50 11.80 0.0M
2021-09-20 12.70 12.70 11.55 11.80 0.0M
2021-09-17 12.60 13.20 12.00 12.15 0.0M
2021-09-16 12.50 12.75 11.80 12.60 0.0M
2021-09-15 12.75 12.75 11.75 12.20 0.0M
2021-09-14 12.40 12.40 11.85 12.15 0.0M
2021-09-13 11.90 11.90 11.35 11.85 0.0M
2021-09-09 10.95 11.90 10.85 11.35 0.1M
2021-09-08 11.45 11.75 11.05 11.35 0.0M
2021-09-07 11.35 11.80 11.25 11.45 0.0M
2021-09-06 11.40 12.00 11.05 11.35 0.0M
2021-09-03 11.40 12.40 11.40 11.60 0.0M
2021-09-02 12.50 12.50 11.40 11.90 0.0M
2021-09-01 11.70 12.25 11.50 11.95 0.0M
2021-08-31 11.50 12.60 11.40 11.70 0.0M
2021-08-30 12.10 12.65 11.50 12.00 0.0M
2021-08-27 12.10 12.15 11.15 12.10 0.0M
2021-08-26 12.20 12.20 11.25 11.60 0.0M
2021-08-25 11.95 12.40 11.40 11.65 0.0M
2021-08-24 11.90 11.90 10.80 11.90 0.0M
2021-08-23 11.35 12.45 11.35 11.35 0.1M
2021-08-20 11.65 12.55 11.65 11.90 0.1M
2021-08-18 12.15 12.75 12.15 12.25 0.0M
2021-08-17 13.35 13.35 12.75 12.75 0.0M
2021-08-16 12.90 13.40 12.30 13.40 0.1M
2021-08-13 13.35 13.35 12.15 12.90 0.0M
2021-08-12 13.40 13.45 12.25 12.75 0.1M
2021-08-11 13.00 14.15 12.85 12.85 0.1M
2021-08-10 13.50 13.50 13.50 13.50 0.0M
2021-08-09 14.50 14.55 13.25 14.20 0.0M
2021-08-06 13.50 14.15 12.85 13.90 0.1M
2021-08-05 13.60 13.60 13.50 13.50 0.0M
2021-08-04 12.90 14.20 12.90 14.20 0.1M
2021-08-03 14.00 14.90 13.50 13.55 0.1M
2021-08-02 14.90 15.25 13.85 14.20 0.1M
2021-07-30 14.55 14.55 14.55 14.55 0.0M
2021-07-29 13.25 13.90 13.25 13.90 0.0M
2021-07-28 12.65 13.25 12.65 13.25 0.0M
2021-07-27 11.90 12.65 11.45 12.65 0.1M
2021-07-26 12.50 13.00 11.90 12.05 0.0M
2021-07-23 12.65 13.70 12.50 12.50 0.0M
2021-07-22 13.15 13.15 13.15 13.15 0.1M
2021-07-20 14.50 14.50 13.80 13.80 0.0M
2021-07-19 13.85 15.25 13.85 14.50 0.1M
2021-07-16 14.55 14.55 14.55 14.55 0.0M
2021-07-15 15.30 15.30 15.30 15.30 0.0M
2021-07-14 16.10 16.10 16.10 16.10 0.0M
2021-07-13 16.90 16.90 16.90 16.90 0.0M
2021-07-12 17.75 17.75 17.75 17.75 0.0M
2021-07-09 18.65 18.65 18.65 18.65 0.0M
2021-07-08 21.60 21.60 19.60 19.60 0.3M
2021-07-07 20.60 20.60 20.60 20.60 0.0M
2021-07-06 19.65 19.65 19.65 19.65 0.0M
2021-07-05 18.75 18.75 18.75 18.75 0.1M
2021-07-02 17.90 17.90 17.90 17.90 0.3M
2021-07-01 17.05 17.05 17.05 17.05 0.1M
2021-06-30 16.25 16.25 15.65 16.25 0.1M
2021-06-29 15.50 15.50 14.80 15.50 0.1M
2021-06-28 14.10 14.80 13.40 14.80 0.2M
2021-06-25 14.20 14.20 12.90 14.10 0.2M
2021-06-24 13.55 13.55 12.35 13.55 0.2M
2021-06-23 12.95 12.95 12.05 12.95 0.2M
2021-06-22 11.25 12.35 11.25 12.35 0.3M
2021-06-21 11.80 11.80 11.80 11.80 0.1M
2021-06-18 12.40 12.40 12.40 12.40 0.0M
2021-06-17 13.05 13.05 13.05 13.05 0.2M
2021-06-16 15.00 15.00 13.70 13.70 0.8M
2021-06-15 14.95 15.20 13.80 15.20 1.0M
2021-06-14 12.00 13.85 10.50 13.85 1.2M
2021-06-11 10.00 11.55 9.80 11.55 0.7M
2021-06-10 10.00 10.00 9.45 9.65 0.1M
2021-06-09 9.90 9.90 9.20 9.40 0.1M
2021-06-08 9.50 9.95 9.00 9.15 0.2M
2021-06-07 9.20 10.00 9.20 9.65 0.4M
2021-06-04 8.20 9.90 8.20 8.60 0.2M
2021-06-03 9.00 9.15 8.50 9.00 0.1M
2021-06-02 8.60 8.75 8.40 8.50 0.0M
2021-06-01 8.50 9.30 8.30 8.55 0.0M
2021-05-31 8.50 9.30 8.50 8.80 0.1M
2021-05-28 9.50 9.50 8.45 8.90 0.0M
2021-05-27 9.20 9.50 8.70 9.25 0.1M
2021-05-26 8.60 9.05 8.25 9.00 0.2M
2021-05-25 8.50 8.60 7.95 8.25 0.1M
2021-05-24 8.05 8.50 7.70 8.20 0.1M
2021-05-21 7.50 8.00 7.50 7.75 0.0M
2021-05-20 7.60 7.80 7.35 7.70 0.0M
2021-05-19 7.60 7.65 7.30 7.45 0.0M
2021-05-18 7.55 7.65 7.30 7.60 0.0M
2021-05-17 7.30 7.60 7.30 7.45 0.0M
2021-05-14 7.55 7.65 7.20 7.30 0.0M
2021-05-12 7.55 7.60 7.10 7.55 0.0M
2021-05-11 7.55 7.85 7.30 7.55 0.0M
2021-05-10 7.90 8.30 7.30 7.35 0.3M
2021-05-07 8.10 8.10 7.60 7.90 0.0M
2021-05-06 8.20 8.70 7.60 8.10 0.0M
2021-05-05 7.60 8.00 7.50 7.95 0.0M
2021-05-04 7.90 8.00 7.50 7.60 0.0M
2021-05-03 7.75 8.00 7.35 7.90 0.0M
2021-04-30 7.85 7.85 7.50 7.70 0.0M
2021-04-29 7.80 7.90 7.30 7.65 0.0M
2021-04-28 7.70 7.95 7.65 7.70 0.0M
2021-04-27 8.15 8.15 7.60 7.70 0.1M
2021-04-26 7.70 8.20 7.70 7.90 0.0M
2021-04-23 8.05 8.45 8.05 8.15 0.0M
2021-04-22 8.40 8.40 7.60 8.05 0.0M
2021-04-20 7.90 8.55 7.30 7.95 0.0M
2021-04-19 8.25 8.30 7.65 7.90 0.0M
2021-04-16 8.45 8.90 8.20 8.45 0.0M
2021-04-15 8.10 8.55 7.80 8.45 0.0M
2021-04-13 7.50 8.00 7.30 7.90 0.0M
2021-04-12 7.80 8.85 7.70 8.10 0.0M
2021-04-09 8.75 8.95 8.15 8.45 0.0M
2021-04-08 9.00 9.35 8.55 8.75 0.0M
2021-04-07 8.50 8.55 8.25 8.50 0.1M
2021-04-06 8.15 8.15 7.80 8.15 0.0M
2021-04-05 7.10 7.80 7.10 7.80 0.0M
2021-04-01 7.45 7.45 6.95 7.45 0.0M
2021-03-31 7.45 7.45 6.95 7.10 0.0M
2021-03-30 7.40 7.40 6.85 7.10 0.0M
2021-03-26 7.50 7.50 6.90 7.05 0.0M
2021-03-25 7.50 7.80 7.15 7.20 0.1M
2021-03-24 7.65 7.90 7.30 7.50 0.0M
2021-03-23 7.65 8.20 7.50 7.65 0.0M
2021-03-22 8.00 8.20 7.60 7.85 0.0M
2021-03-19 7.75 8.10 7.70 7.85 0.0M
2021-03-18 8.80 8.80 8.05 8.10 0.1M
2021-03-17 8.85 8.95 8.25 8.45 0.0M
2021-03-16 9.00 9.00 8.35 8.55 0.0M
2021-03-15 9.00 9.10 8.50 8.75 0.1M
2021-03-12 8.20 8.70 7.95 8.70 0.1M
2021-03-10 8.15 8.60 8.10 8.30 0.4M
2021-03-09 9.00 9.30 8.50 8.50 0.1M
2021-03-08 8.65 9.05 8.50 8.90 0.1M
2021-03-05 8.75 8.85 8.35 8.65 0.3M
2021-03-04 8.55 8.95 8.40 8.75 0.2M
2021-03-03 8.55 9.25 8.55 8.60 0.4M
2021-03-02 8.95 9.80 8.95 8.95 0.1M
2021-03-01 9.40 9.40 9.40 9.40 0.2M
2021-02-26 9.85 9.85 9.85 9.85 0.0M
2021-02-25 10.35 10.35 10.35 10.35 0.0M
2021-02-24 10.85 11.80 10.85 10.85 0.4M
2021-02-23 11.80 11.80 11.40 11.40 0.0M
2021-02-22 12.00 12.00 12.00 12.00 0.0M
2021-02-19 12.60 12.60 12.60 12.60 0.0M
2021-02-18 13.45 13.45 13.25 13.25 0.0M
2021-02-17 13.90 13.90 13.90 13.90 0.0M
2021-02-16 14.60 14.60 14.60 14.60 0.0M
2021-02-15 15.35 15.35 15.35 15.35 0.0M
2021-02-12 16.15 16.15 16.15 16.15 0.1M
2021-02-11 16.95 16.95 16.95 16.95 0.0M
2021-02-10 16.15 16.15 16.15 16.15 0.0M
2021-02-09 15.20 15.40 15.20 15.40 0.0M
2021-02-08 14.70 14.70 14.70 14.70 0.0M
2021-02-05 13.70 14.60 13.70 14.00 0.0M
2021-02-04 14.10 14.50 14.05 14.05 0.0M
2021-02-03 15.00 15.00 14.00 14.05 0.0M
2021-02-02 14.05 15.20 13.85 14.45 0.1M
2021-02-01 14.55 14.55 14.05 14.50 0.0M
2021-01-29 14.85 14.90 13.70 13.90 0.0M
2021-01-28 14.70 14.70 14.05 14.20 0.0M
2021-01-27 14.90 14.90 13.70 14.05 0.0M
2021-01-25 14.80 15.00 14.10 14.20 0.0M
2021-01-22 15.00 15.55 14.25 14.80 0.0M
2021-01-21 15.20 15.75 14.70 15.00 0.0M
2021-01-20 16.45 16.45 15.20 15.30 0.0M
2021-01-19 15.90 15.90 14.90 15.80 0.1M
2021-01-18 15.30 15.30 13.90 15.15 0.1M
2021-01-15 14.25 14.60 14.05 14.60 0.1M
2021-01-14 13.75 14.05 12.75 13.95 0.1M
2021-01-13 14.00 14.20 13.40 13.40 0.1M
2021-01-12 14.80 14.95 14.10 14.10 0.0M
2021-01-11 15.95 16.20 14.80 14.80 0.1M
2021-01-08 16.70 16.70 15.20 15.55 0.0M
2021-01-07 15.55 16.10 14.70 15.95 0.0M
2021-01-06 15.70 15.75 14.75 15.35 0.1M
2021-01-05 16.50 16.50 15.00 15.50 0.1M
2021-01-04 17.25 17.25 15.65 15.75 0.1M
2021-01-01 16.00 16.45 16.00 16.45 0.1M