Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diginex Ltd (NQ: EQOS )

0.0931 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.05 11.10 9.080 10.97 668,815 +0.65(+6.30%)
Mar 30, 2021 11.18 11.18 10.18 10.32 467,164 -0.84(-7.53%)
Mar 29, 2021 11.26 11.58 11.02 11.16 357,831 -0.36(-3.12%)
Mar 26, 2021 11.75 11.80 11.22 11.52 259,900 -0.14(-1.20%)
Mar 25, 2021 11.30 11.90 10.77 11.66 393,311 -0.01(-0.09%)
Mar 24, 2021 12.44 12.70 11.53 11.67 623,051 -0.97(-7.67%)
Mar 23, 2021 11.69 12.68 11.30 12.64 1,152,373 +0.93(+7.94%)
Mar 22, 2021 12.47 12.68 11.69 11.71 559,957 -1.06(-8.30%)
Mar 19, 2021 12.50 12.79 12.13 12.77 419,700 +0.25(+2.00%)
Mar 18, 2021 12.65 13.30 12.37 12.52 678,798 -0.48(-3.69%)
Mar 17, 2021 12.33 13.18 12.15 13.00 534,517 +0.40(+3.17%)
Mar 16, 2021 13.33 13.39 12.37 12.60 489,074 -0.73(-5.48%)
Mar 15, 2021 13.22 13.75 12.93 13.33 646,595 +0.10(+0.76%)
Mar 12, 2021 12.80 13.39 12.42 13.23 809,700 +0.02(+0.15%)
Mar 11, 2021 12.60 14.00 12.29 13.21 1,861,046 +0.64(+5.09%)
Mar 10, 2021 13.20 13.39 12.13 12.57 792,756 +0.15(+1.21%)
Mar 09, 2021 12.00 12.75 11.90 12.42 782,663 +0.95(+8.28%)
Mar 08, 2021 11.50 11.97 11.09 11.47 474,481 -0.31(-2.63%)
Mar 05, 2021 11.44 11.78 10.01 11.78 818,800 +0.80(+7.29%)
Mar 04, 2021 11.95 12.48 10.80 10.98 829,028 -1.14(-9.41%)
Mar 03, 2021 12.50 12.89 12.05 12.12 629,053 -0.28(-2.26%)
Mar 02, 2021 12.79 13.10 12.30 12.40 516,955 -0.53(-4.10%)
Mar 01, 2021 12.56 13.38 12.25 12.93 533,820 +0.58(+4.70%)
Feb 26, 2021 12.56 13.23 11.92 12.35 518,000 -0.54(-4.19%)
Feb 25, 2021 14.52 14.72 12.75 12.89 609,406 -1.74(-11.89%)
Feb 24, 2021 14.55 14.91 14.03 14.63 483,779 +0.61(+4.35%)
Feb 23, 2021 14.32 14.70 12.71 14.02 843,514 -1.51(-9.72%)
Feb 22, 2021 15.99 16.16 15.10 15.53 906,523 -1.48(-8.70%)
Feb 19, 2021 17.06 17.97 16.50 17.01 1,568,300 +0.25(+1.49%)
Feb 18, 2021 17.31 18.58 16.59 16.76 903,059 -1.45(-7.96%)
Feb 17, 2021 19.07 19.67 17.64 18.21 1,263,618 -0.53(-2.83%)
Feb 16, 2021 19.04 20.70 18.37 18.74 1,837,670 -0.39(-2.04%)
Feb 12, 2021 18.40 19.30 18.26 19.13 1,247,100 +0.43(+2.30%)
Feb 11, 2021 19.94 20.43 18.00 18.70 1,168,546 -0.30(-1.58%)
Feb 10, 2021 21.51 21.75 18.08 19.00 1,281,198 -3.27(-14.68%)
Feb 09, 2021 19.50 22.95 19.49 22.27 1,722,959 +3.21(+16.84%)
Feb 08, 2021 19.98 20.35 18.36 19.06 1,185,787 +0.79(+4.32%)
Feb 05, 2021 17.47 18.75 17.00 18.27 922,200 +1.07(+6.22%)
Feb 04, 2021 16.79 17.33 16.37 17.20 897,036 +0.86(+5.26%)
Feb 03, 2021 15.84 16.95 15.80 16.34 493,995 +0.50(+3.16%)
Feb 02, 2021 15.80 15.87 15.11 15.84 426,158 +0.44(+2.86%)
Feb 01, 2021 15.45 15.89 15.01 15.40 524,168 +0.06(+0.39%)
Jan 29, 2021 16.95 17.31 14.88 15.34 682,100 -0.71(-4.42%)
Jan 28, 2021 15.67 16.98 15.30 16.05 672,725 +0.53(+3.41%)
Jan 27, 2021 15.50 16.28 15.20 15.52 404,300 -1.07(-6.45%)
Jan 26, 2021 16.85 16.85 16.26 16.59 388,095 +0.33(+2.03%)
Jan 25, 2021 17.94 17.94 16.03 16.26 879,522 -0.44(-2.63%)
Jan 22, 2021 16.17 16.85 15.69 16.70 535,000 +0.65(+4.05%)
Jan 21, 2021 16.19 16.58 15.80 16.05 861,466 -1.07(-6.25%)
Jan 20, 2021 18.26 18.34 16.50 17.12 746,641 -0.67(-3.77%)
Jan 19, 2021 18.49 18.49 17.53 17.79 358,926 -0.21(-1.17%)
Jan 15, 2021 18.58 18.65 18.00 18.00 777,000 -1.19(-6.20%)
Jan 14, 2021 19.05 20.30 18.31 19.19 687,599 +0.29(+1.53%)
Jan 13, 2021 18.75 18.90 17.71 18.90 1,229,421 -0.19(-1.00%)
Jan 12, 2021 18.00 19.98 17.85 19.09 1,532,203 +1.75(+10.09%)
Jan 11, 2021 16.09 17.68 15.10 17.34 3,848,811 -3.30(-15.99%)
Jan 08, 2021 18.30 21.81 18.00 20.64 4,183,100 +4.64(+29.00%)
Jan 07, 2021 18.89 19.42 15.71 16.00 4,928,439 +0.66(+4.30%)
Jan 06, 2021 15.00 16.13 14.51 15.34 1,402,334 +0.26(+1.72%)
Jan 05, 2021 16.40 16.74 14.28 15.08 1,509,695 -1.31(-7.99%)
Jan 04, 2021 17.00 19.77 16.05 16.39 2,487,982 +0.25(+1.55%)
Dec 31, 2020 16.14 16.14 16.14 3,018,024 +0.60(+3.86%)
Dec 30, 2020 15.27 16.50 14.00 15.54 3,018,024 +1.52(+10.84%)
Dec 29, 2020 14.93 15.00 13.10 14.02 1,625,412 -1.86(-11.71%)
Dec 28, 2020 13.69 17.62 13.55 15.88 8,324,925 +4.63(+41.16%)
Dec 24, 2020 10.75 11.42 10.55 11.25 483,500 +0.28(+2.55%)
Dec 23, 2020 11.75 12.00 10.90 10.97 703,036 -1.40(-11.32%)
Dec 22, 2020 11.78 12.39 10.58 12.37 2,772,805 +2.79(+29.12%)
Dec 21, 2020 9.520 10.50 8.880 9.580 1,208,472 +0.28(+3.01%)
Dec 18, 2020 9.910 10.42 9.250 9.300 1,139,000 -1.35(-12.68%)
Dec 17, 2020 10.90 13.75 9.810 10.65 9,270,247 +0.93(+9.57%)
Dec 16, 2020 7.530 11.66 7.420 9.720 16,171,461 +2.56(+35.75%)
Dec 15, 2020 6.290 7.570 6.290 7.160 190,272 +0.82(+12.93%)
Dec 14, 2020 6.370 6.540 6.170 6.340 48,212 -0.01(-0.16%)
Dec 11, 2020 6.400 6.660 6.300 6.350 47,100 -0.06(-0.94%)
Dec 10, 2020 6.000 6.460 6.000 6.410 47,782 +0.50(+8.46%)
Dec 09, 2020 6.500 6.500 5.790 5.910 315,512 -0.36(-5.74%)
Dec 08, 2020 7.000 7.110 6.240 6.270 149,360 -0.71(-10.17%)
Dec 07, 2020 7.900 8.038 6.820 6.980 115,882 -0.90(-11.42%)
Dec 04, 2020 8.750 9.160 7.510 7.880 103,200 -0.87(-9.94%)
Dec 03, 2020 8.850 9.190 8.600 8.750 45,329 -0.29(-3.21%)
Dec 02, 2020 9.300 9.300 8.760 9.040 18,897 -0.41(-4.34%)
Dec 01, 2020 8.970 9.540 8.674 9.450 34,789 +0.48(+5.35%)
Nov 30, 2020 9.450 9.680 8.500 8.970 78,580 -0.48(-5.08%)
Nov 27, 2020 9.410 9.480 8.990 9.450 40,500 +0.04(+0.43%)
Nov 25, 2020 9.220 9.410 9.100 9.410 27,700 +0.05(+0.53%)
Nov 24, 2020 9.500 9.660 8.950 9.360 57,088 +0.19(+2.07%)
Nov 23, 2020 8.300 9.350 8.190 9.170 150,904 +0.82(+9.82%)
Nov 20, 2020 7.350 8.380 7.250 8.350 67,400 +1.07(+14.70%)
Nov 19, 2020 7.480 7.500 7.060 7.280 17,575 -0.32(-4.21%)
Nov 18, 2020 7.600 7.720 7.050 7.600 32,825 +0.00(+0.00%)
Nov 17, 2020 7.100 8.580 6.925 7.600 303,489 +0.50(+7.04%)
Nov 16, 2020 7.200 7.208 7.050 7.100 14,226 -0.05(-0.70%)
Nov 13, 2020 7.160 7.540 7.110 7.150 18,600 -0.10(-1.38%)
Nov 12, 2020 7.690 7.690 7.150 7.250 18,359 -0.45(-5.84%)
Nov 11, 2020 7.240 7.700 7.240 7.700 27,797 +0.60(+8.45%)
Nov 10, 2020 7.020 7.400 7.000 7.100 15,583 -0.58(-7.55%)
Nov 09, 2020 7.620 7.680 7.500 7.680 23,588 +0.00(+0.05%)
Nov 06, 2020 7.610 7.700 6.610 7.676 17,200 +0.18(+2.35%)
Nov 05, 2020 7.050 7.590 6.540 7.500 47,456 +0.70(+10.29%)
Nov 04, 2020 6.550 7.090 6.550 6.800 18,605 +0.17(+2.64%)
Nov 03, 2020 7.010 7.120 6.540 6.625 5,674 -0.13(-1.98%)
Nov 02, 2020 6.860 6.900 6.750 6.759 3,676 -0.16(-2.33%)
Oct 30, 2020 6.960 7.065 6.920 6.920 9,000 -0.28(-3.89%)
Oct 29, 2020 6.950 7.350 6.800 7.200 8,785 +0.23(+3.30%)
Oct 28, 2020 7.260 7.260 6.850 6.970 24,528 -0.53(-7.07%)
Oct 27, 2020 7.450 7.630 7.000 7.500 15,885 +0.24(+3.31%)
Oct 26, 2020 7.850 7.850 7.210 7.260 16,336 -0.70(-8.79%)
Oct 23, 2020 7.640 8.000 7.370 7.960 23,200 +0.04(+0.51%)
Oct 22, 2020 7.620 7.950 7.257 7.920 21,280 +0.23(+2.99%)
Oct 21, 2020 8.080 8.197 7.540 7.690 31,297 -0.31(-3.87%)
Oct 20, 2020 8.010 8.300 7.580 8.000 35,635 -0.01(-0.12%)
Oct 19, 2020 7.670 8.010 7.650 8.010 65,765 +0.50(+6.66%)
Oct 16, 2020 7.310 7.640 7.310 7.510 36,000 +0.21(+2.88%)
Oct 15, 2020 7.040 7.400 7.000 7.300 73,595 +0.26(+3.69%)
Oct 14, 2020 6.680 7.080 6.500 7.040 151,892 +0.77(+12.28%)
Oct 13, 2020 6.050 6.490 6.050 6.270 95,073 +0.41(+7.00%)
Oct 12, 2020 5.580 6.240 5.580 5.860 116,820 +0.64(+12.26%)
Oct 09, 2020 6.190 6.190 5.110 5.220 150,000 -0.53(-9.22%)
Oct 08, 2020 6.150 6.150 5.580 5.750 79,234 +0.37(+6.88%)
Oct 07, 2020 7.150 7.150 5.280 5.380 60,126 -1.62(-23.14%)
Oct 06, 2020 7.600 7.684 6.823 7.000 77,004 -0.23(-3.18%)
Oct 05, 2020 7.870 7.960 7.010 7.230 85,140 +0.43(+6.32%)
Oct 02, 2020 8.800 8.999 6.800 6.800 142,600 -1.90(-21.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.