Diggi Multitrade Limited IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
18 Nov 2019 | 10.90 | 10.90 | 10.90 | 10.90 | 10.05 | 10000 |
06 Nov 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 10.35 | 10000 |
24 Oct 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 10.65 | 10000 |
11 Oct 2019 | 10.65 | 10.65 | 10.65 | 10.65 | 11.00 | 10000 |
27 Sep 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 13.00 | 10000 |
24 Sep 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 14.00 | 10000 |
20 Sep 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 12.75 | 10000 |
19 Sep 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 11.50 | 10000 |
18 Sep 2019 | 10.90 | 11.50 | 10.90 | 11.50 | 10.35 | 20000 |
29 Aug 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 10.40 | 10000 |
28 Aug 2019 | 10.40 | 10.40 | 10.40 | 10.40 | 10.50 | 20000 |
27 Aug 2019 | 7.94 | 10.50 | 7.94 | 10.50 | 9.92 | 40000 |
23 Aug 2019 | 9.92 | 9.92 | 9.92 | 9.92 | 12.40 | 10000 |
07 Aug 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 10.80 | 10000 |
23 Jul 2019 | 10.80 | 10.80 | 10.80 | 10.80 | 10.45 | 10000 |
27 Jun 2019 | 10.45 | 10.45 | 10.45 | 10.45 | 9.08 | 30000 |
13 Jun 2019 | 11.35 | 11.35 | 9.08 | 9.08 | 11.35 | 20000 |
12 Jun 2019 | 11.35 | 11.35 | 11.35 | 11.35 | 11.65 | 10000 |
10 Jun 2019 | 10.10 | 11.65 | 10.10 | 11.65 | 10.15 | 50000 |
04 Jun 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 12.40 | 30000 |
31 May 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 13.45 | 20000 |
21 May 2019 | 13.45 | 13.45 | 13.45 | 13.45 | 13.40 | 30000 |
15 May 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 30000 |
10 May 2019 | 13.40 | 13.40 | 13.40 | 13.40 | 12.48 | 30000 |
09 May 2019 | 13.55 | 13.55 | 12.48 | 12.48 | 13.80 | 30000 |
08 May 2019 | 13.80 | 13.80 | 13.80 | 13.80 | 12.95 | 20000 |
02 May 2019 | 12.95 | 12.95 | 12.95 | 12.95 | 11.90 | 10000 |
26 Apr 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 10.00 | 10000 |
25 Apr 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 30000 |
24 Apr 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 12.11 | 30000 |
28 Mar 2019 | 12.11 | 12.11 | 12.11 | 12.11 | 13.45 | 10000 |
18 Mar 2019 | 13.45 | 13.45 | 13.45 | 13.45 | 12.00 | 10000 |
15 Mar 2019 | 12.75 | 12.75 | 12.00 | 12.00 | 11.40 | 20000 |
11 Mar 2019 | 11.40 | 11.40 | 11.40 | 11.40 | 10.00 | 10000 |
07 Mar 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 9.00 | 10000 |
06 Mar 2019 | 9.00 | 9.00 | 9.00 | 9.00 | 8.04 | 20000 |
20 Dec 2018 | 8.54 | 8.54 | 8.04 | 8.04 | 10.05 | 30000 |
19 Dec 2018 | 9.10 | 10.05 | 7.95 | 10.05 | 8.50 | 40000 |
11 Dec 2018 | 8.50 | 8.50 | 8.50 | 8.50 | 7.85 | 10000 |
03 Dec 2018 | 7.10 | 7.85 | 7.10 | 7.85 | 7.50 | 40000 |
20 Nov 2018 | 5.52 | 7.50 | 5.52 | 7.50 | 6.90 | 30000 |
15 Nov 2018 | 6.90 | 6.90 | 6.90 | 6.90 | 8.00 | 10000 |
07 Nov 2018 | 8.00 | 8.00 | 8.00 | 8.00 | 7.56 | 10000 |
13 Aug 2018 | 7.56 | 7.56 | 7.56 | 7.56 | 8.20 | 10000 |
09 Aug 2018 | 8.20 | 8.20 | 8.20 | 8.20 | 9.00 | 10000 |
26 Jul 2018 | 8.76 | 9.24 | 8.76 | 9.00 | 8.80 | 20000 |
25 Jul 2018 | 8.60 | 9.00 | 8.60 | 8.80 | 7.91 | 20000 |
24 Jul 2018 | 7.57 | 8.22 | 7.57 | 7.91 | 6.94 | 50000 |
05 Jul 2018 | 6.94 | 6.94 | 6.94 | 6.94 | 7.57 | 10000 |
14 Jun 2018 | 7.57 | 7.57 | 7.57 | 7.57 | 7.10 | 10000 |
07 Jun 2018 | 7.10 | 7.10 | 7.10 | 7.10 | 7.09 | 10000 |
06 Jun 2018 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | 10000 |
05 Jun 2018 | 7.00 | 7.00 | 7.00 | 7.00 | 8.64 | 20000 |
31 May 2018 | 8.42 | 8.64 | 7.92 | 8.64 | 8.98 | 30000 |
18 May 2018 | 8.95 | 8.98 | 8.95 | 8.98 | 8.92 | 20000 |
15 May 2018 | 8.92 | 8.92 | 8.92 | 8.92 | 9.74 | 10000 |
03 May 2018 | 9.74 | 9.74 | 9.74 | 9.74 | 10.25 | 10000 |
28 Mar 2018 | 10.25 | 10.25 | 10.25 | 10.25 | 11.15 | 10000 |
26 Mar 2018 | 11.15 | 11.15 | 11.15 | 11.15 | 12.00 | 10000 |
23 Mar 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 10.05 | 10000 |
21 Mar 2018 | 10.05 | 10.05 | 10.05 | 10.05 | 10.69 | 10000 |
20 Mar 2018 | 10.00 | 10.69 | 9.01 | 10.69 | 10.20 | 80000 |
19 Mar 2018 | 12.45 | 12.45 | 10.20 | 10.20 | 10.64 | 20000 |
16 Mar 2018 | 10.65 | 10.65 | 10.62 | 10.64 | 11.20 | 20000 |
15 Mar 2018 | 11.50 | 11.50 | 11.20 | 11.20 | 13.50 | 30000 |
14 Mar 2018 | 13.50 | 13.50 | 13.50 | 13.50 | 11.35 | 30000 |
12 Mar 2018 | 11.35 | 11.35 | 11.35 | 11.35 | 12.40 | 10000 |
06 Mar 2018 | 12.40 | 12.40 | 12.40 | 12.40 | 10.50 | 10000 |
05 Mar 2018 | 10.50 | 10.50 | 10.50 | 10.50 | 11.00 | 10000 |
28 Feb 2018 | 10.60 | 11.00 | 10.60 | 11.00 | 13.05 | 20000 |
27 Feb 2018 | 13.05 | 13.05 | 13.05 | 13.05 | 11.65 | 20000 |
23 Feb 2018 | 10.45 | 13.10 | 10.45 | 11.65 | 12.99 | 50000 |
21 Feb 2018 | 11.65 | 12.99 | 11.65 | 12.99 | 13.00 | 30000 |
19 Feb 2018 | 11.80 | 13.00 | 11.80 | 13.00 | 11.90 | 20000 |
16 Feb 2018 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | 10000 |