Skip to main content

Diginex Limited - Ordinary Shares (NQ:DGNX)

44.11 -3.24 (-6.84%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 46.99 48.00 44.01 44.11 23,337 -3.24(-6.84%)
Jul 02, 2025 48.75 48.75 45.00 47.35 14,210 -1.25(-2.57%)
Jul 01, 2025 51.91 51.91 46.40 48.60 18,125 -2.84(-5.52%)
Jun 30, 2025 50.80 52.40 47.15 51.44 24,802 +0.14(+0.27%)
Jun 27, 2025 45.50 53.00 42.53 51.30 56,221 +5.33(+11.59%)
Jun 26, 2025 50.00 51.15 44.32 45.97 28,949 -4.62(-9.13%)
Jun 25, 2025 50.00 55.50 49.04 50.59 54,660 +4.03(+8.66%)
Jun 24, 2025 41.67 47.50 40.88 46.56 37,362 +4.23(+9.99%)
Jun 23, 2025 41.11 44.29 41.11 42.33 20,404 -2.67(-5.93%)
Jun 20, 2025 45.58 46.23 42.00 45.00 40,353 -1.51(-3.25%)
Jun 18, 2025 46.70 48.32 45.47 46.51 25,169 -1.32(-2.76%)
Jun 17, 2025 46.00 51.40 44.25 47.83 35,399 +1.71(+3.71%)
Jun 16, 2025 48.19 51.52 45.20 46.12 54,495 -3.77(-7.56%)
Jun 13, 2025 50.20 52.50 46.45 49.89 27,334 -2.56(-4.88%)
Jun 12, 2025 53.00 54.00 50.00 52.45 29,585 -4.52(-7.93%)
Jun 11, 2025 60.67 62.15 52.00 56.97 56,153 +0.16(+0.28%)
Jun 10, 2025 70.99 70.99 54.00 56.81 77,028 -7.49(-11.65%)
Jun 09, 2025 73.98 73.98 60.40 64.30 81,003 +1.30(+2.06%)
Jun 06, 2025 44.90 67.52 44.62 63.00 114,948 +20.50(+48.24%)
Jun 05, 2025 45.00 46.96 41.58 42.50 38,268 -3.38(-7.37%)
Jun 04, 2025 43.00 47.00 43.00 45.88 26,064 -0.10(-0.22%)
Jun 03, 2025 46.08 47.32 39.01 45.98 77,322 +0.31(+0.68%)
Jun 02, 2025 54.51 56.00 45.00 45.67 66,334 -8.14(-15.13%)
May 30, 2025 60.18 60.73 53.81 53.81 45,401 -4.40(-7.56%)
May 29, 2025 62.50 64.00 58.01 58.21 31,608 -3.29(-5.35%)
May 28, 2025 63.27 67.00 57.10 61.50 47,299 +0.89(+1.47%)
May 27, 2025 64.10 68.54 58.60 60.61 73,050 +3.60(+6.31%)
May 23, 2025 65.00 67.50 55.00 57.01 87,317 -7.78(-12.01%)
May 22, 2025 72.01 76.50 59.00 64.79 75,631 -1.66(-2.50%)
May 21, 2025 80.83 84.09 61.10 66.45 73,177 -21.55(-24.49%)
May 20, 2025 96.00 96.00 85.00 88.00 52,015 -5.11(-5.49%)
May 19, 2025 97.11 100.70 89.60 93.11 68,021 +2.30(+2.53%)
May 16, 2025 95.00 95.00 87.64 90.81 41,861 +2.61(+2.96%)
May 15, 2025 90.66 93.00 87.00 88.20 50,524 +4.20(+5.00%)
May 14, 2025 79.34 84.00 79.34 84.00 63,521 +7.00(+9.09%)
May 13, 2025 81.00 82.99 75.56 77.00 51,572 +3.84(+5.25%)
May 12, 2025 78.75 81.00 67.50 73.16 42,463 +7.53(+11.47%)
May 09, 2025 61.63 71.95 58.32 65.63 41,683 +8.12(+14.12%)
May 08, 2025 60.12 64.99 57.05 57.51 27,355 +2.49(+4.53%)
May 07, 2025 70.50 72.00 55.00 55.02 39,940 -21.10(-27.72%)
May 06, 2025 80.11 82.01 70.00 76.12 26,991 -8.73(-10.29%)
May 05, 2025 87.00 89.97 83.02 84.85 18,662 -5.20(-5.77%)
May 02, 2025 88.20 92.50 86.86 90.05 27,849 -0.15(-0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.