Diginex Limited (DGNX)
53.16
2.16 (4.24%)
At close: Mar 13, 2025, 3:52 PM
DGNX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 51.07 | 55.99 | 48.50 | 51.00 | 0.31 | 0.61% | 44,094 |
| Mar 11, 2025 | 48.63 | 52.45 | 47.50 | 50.69 | 0.53 | 1.06% | 47,800 |
| Mar 10, 2025 | 54.97 | 54.97 | 46.00 | 50.16 | -3.97 | -7.33% | 49,800 |
| Mar 7, 2025 | 58.55 | 60.00 | 47.04 | 54.13 | -5.97 | -9.93% | 79,700 |
| Mar 6, 2025 | 71.19 | 72.72 | 58.00 | 60.10 | -8.89 | -12.89% | 60,000 |
| Mar 5, 2025 | 81.62 | 81.62 | 65.00 | 68.99 | -7.00 | -9.21% | 89,200 |
| Mar 4, 2025 | 74.60 | 82.51 | 72.15 | 75.99 | -0.83 | -1.08% | 88,300 |
| Mar 3, 2025 | 71.56 | 80.58 | 68.70 | 76.82 | 8.10 | 11.79% | 85,900 |
| Feb 28, 2025 | 72.56 | 72.56 | 61.00 | 68.72 | 0.85 | 1.25% | 98,700 |
| Feb 27, 2025 | 63.90 | 68.00 | 51.00 | 67.87 | 9.88 | 17.04% | 98,300 |
| Feb 26, 2025 | 55.99 | 61.91 | 49.00 | 57.99 | 5.54 | 10.56% | 96,400 |
| Feb 25, 2025 | 74.40 | 75.99 | 35.00 | 52.45 | -16.89 | -24.36% | 271,600 |
| Feb 24, 2025 | 59.69 | 73.34 | 51.50 | 69.34 | 19.34 | 38.68% | 176,400 |
| Feb 21, 2025 | 47.49 | 62.62 | 46.02 | 50.00 | 6.20 | 14.16% | 263,500 |
| Feb 20, 2025 | 43.33 | 44.97 | 42.50 | 43.80 | 1.80 | 4.29% | 32,600 |
| Feb 19, 2025 | 42.79 | 45.50 | 40.02 | 42.00 | -0.01 | -0.02% | 302,900 |
| Feb 18, 2025 | 46.97 | 49.41 | 40.00 | 42.01 | -2.74 | -6.12% | 71,200 |
| Feb 14, 2025 | 57.99 | 58.50 | 44.00 | 44.75 | -7.16 | -13.79% | 149,400 |
| Feb 13, 2025 | 49.99 | 55.00 | 49.99 | 51.91 | 4.31 | 9.05% | 96,019 |
| Feb 12, 2025 | 40.75 | 49.53 | 40.75 | 47.60 | 6.26 | 15.14% | 124,800 |
| Feb 11, 2025 | 39.10 | 43.99 | 38.50 | 41.34 | -3.14 | -7.06% | 59,300 |
| Feb 10, 2025 | 49.60 | 51.45 | 43.00 | 44.48 | -0.77 | -1.70% | 187,054 |
| Feb 7, 2025 | 39.83 | 53.00 | 39.83 | 45.25 | 5.95 | 15.14% | 350,208 |
| Feb 6, 2025 | 39.49 | 40.85 | 34.42 | 39.30 | 2.75 | 7.52% | 152,813 |
| Feb 5, 2025 | 37.08 | 41.00 | 32.31 | 36.55 | 0.00 | 0.00% | 98,799 |
| Feb 4, 2025 | 33.22 | 40.54 | 31.73 | 36.55 | 5.13 | 16.33% | 305,825 |
| Feb 3, 2025 | 33.28 | 34.73 | 24.00 | 31.42 | 2.17 | 7.42% | 166,918 |
| Jan 31, 2025 | 50.66 | 50.66 | 25.00 | 29.25 | -5.76 | -16.45% | 712,571 |
| Jan 30, 2025 | 43.49 | 49.50 | 32.51 | 35.01 | -15.14 | -30.19% | 479,300 |
| Jan 29, 2025 | 15.69 | 50.15 | 13.72 | 50.15 | 35.16 | 234.56% | 3,337,268 |
| Jan 28, 2025 | 8.68 | 17.80 | 8.40 | 14.99 | 5.57 | 59.13% | 1,738,241 |
| Jan 27, 2025 | 7.60 | 10.28 | 6.95 | 9.42 | 0.87 | 10.18% | 397,428 |
| Jan 24, 2025 | 10.00 | 10.26 | 6.64 | 8.55 | -4.20 | -32.94% | 582,521 |
| Jan 23, 2025 | 15.36 | 22.95 | 10.11 | 12.75 | 5.25 | 70.00% | 9,759,790 |
| Jan 22, 2025 | 4.26 | 7.50 | 3.60 | 7.50 | 7.50 | n/a | 3,468,702 |
| Jan 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | n/a | n/a | 0 |