Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
51.30
+5.33 (11.59%)
At close: Jun 27, 2025, 4:00 PM
51.00
-0.30 (-0.58%)
After-hours: Jun 27, 2025, 5:17 PM EDT
Diginex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 45.50 | 53.00 | 42.53 | 51.30 | 51.30 | 11.59% | 55,749 |
| Jun 26, 2025 | 50.00 | 51.15 | 44.32 | 45.97 | 45.97 | -9.13% | 28,972 |
| Jun 25, 2025 | 50.00 | 55.50 | 49.04 | 50.59 | 50.59 | 8.66% | 55,286 |
| Jun 24, 2025 | 41.67 | 47.50 | 40.88 | 46.56 | 46.56 | 9.99% | 37,462 |
| Jun 23, 2025 | 41.11 | 44.29 | 41.11 | 42.33 | 42.33 | -5.93% | 20,424 |
| Jun 20, 2025 | 45.58 | 46.23 | 42.00 | 45.00 | 45.00 | -3.25% | 40,353 |
| Jun 18, 2025 | 46.70 | 48.32 | 45.47 | 46.51 | 46.51 | -2.76% | 25,169 |
| Jun 17, 2025 | 46.00 | 51.40 | 44.25 | 47.83 | 47.83 | 3.71% | 35,413 |
| Jun 16, 2025 | 48.19 | 51.52 | 45.20 | 46.12 | 46.12 | -7.56% | 54,542 |
| Jun 13, 2025 | 50.20 | 52.50 | 46.45 | 49.89 | 49.89 | -4.88% | 27,334 |
| Jun 12, 2025 | 53.00 | 54.00 | 50.00 | 52.45 | 52.45 | -7.93% | 29,585 |
| Jun 11, 2025 | 60.67 | 62.15 | 52.00 | 56.97 | 56.97 | 0.28% | 56,153 |
| Jun 10, 2025 | 70.99 | 70.99 | 54.00 | 56.81 | 56.81 | -11.65% | 77,055 |
| Jun 9, 2025 | 73.98 | 73.98 | 60.40 | 64.30 | 64.30 | 2.06% | 81,034 |
| Jun 6, 2025 | 44.90 | 67.52 | 44.63 | 63.00 | 63.00 | 48.24% | 114,948 |
| Jun 5, 2025 | 45.00 | 46.96 | 41.58 | 42.50 | 42.50 | -7.37% | 38,343 |
| Jun 4, 2025 | 43.00 | 47.00 | 43.00 | 45.88 | 45.88 | -0.22% | 26,090 |
| Jun 3, 2025 | 46.08 | 47.32 | 39.01 | 45.98 | 45.98 | 0.68% | 77,922 |
| Jun 2, 2025 | 54.51 | 56.00 | 45.00 | 45.67 | 45.67 | -15.13% | 66,409 |
| May 30, 2025 | 60.18 | 60.74 | 53.81 | 53.81 | 53.81 | -7.56% | 45,401 |
| May 29, 2025 | 62.50 | 64.00 | 58.01 | 58.21 | 58.21 | -5.35% | 31,688 |
| May 28, 2025 | 63.27 | 67.00 | 57.10 | 61.50 | 61.50 | 1.47% | 47,505 |
| May 27, 2025 | 64.10 | 68.54 | 58.60 | 60.61 | 60.61 | 6.31% | 73,262 |
| May 23, 2025 | 65.00 | 67.50 | 55.00 | 57.01 | 57.01 | -12.01% | 87,317 |
| May 22, 2025 | 72.01 | 76.50 | 59.00 | 64.79 | 64.79 | -2.50% | 75,728 |
| May 21, 2025 | 80.83 | 84.09 | 61.10 | 66.45 | 66.45 | -24.49% | 73,453 |
| May 20, 2025 | 96.00 | 96.00 | 85.00 | 88.00 | 88.00 | -5.49% | 52,028 |
| May 19, 2025 | 97.11 | 100.70 | 89.60 | 93.11 | 93.11 | 2.53% | 68,037 |
| May 16, 2025 | 95.00 | 95.00 | 87.64 | 90.81 | 90.81 | 2.96% | 41,861 |
| May 15, 2025 | 90.66 | 93.00 | 87.00 | 88.20 | 88.20 | 5.00% | 50,575 |
| May 14, 2025 | 79.34 | 84.00 | 79.34 | 84.00 | 84.00 | 9.09% | 63,613 |
| May 13, 2025 | 81.00 | 82.99 | 75.56 | 77.00 | 77.00 | 5.25% | 51,581 |
| May 12, 2025 | 78.75 | 81.00 | 67.50 | 73.16 | 73.16 | 11.47% | 42,524 |
| May 9, 2025 | 61.63 | 71.95 | 58.32 | 65.63 | 65.63 | 14.12% | 41,683 |
| May 8, 2025 | 60.12 | 64.99 | 57.05 | 57.51 | 57.51 | 4.53% | 27,401 |
| May 7, 2025 | 70.50 | 72.00 | 55.00 | 55.02 | 55.02 | -27.72% | 39,998 |
| May 6, 2025 | 80.11 | 82.01 | 70.00 | 76.12 | 76.12 | -10.29% | 26,996 |
| May 5, 2025 | 87.00 | 89.98 | 83.02 | 84.85 | 84.85 | -5.77% | 18,662 |
| May 2, 2025 | 88.20 | 92.50 | 86.87 | 90.05 | 90.05 | -0.17% | 27,849 |
| May 1, 2025 | 84.39 | 90.20 | 84.39 | 90.20 | 90.20 | 1.59% | 25,950 |
| Apr 30, 2025 | 91.99 | 93.00 | 82.34 | 88.79 | 88.79 | -1.57% | 19,837 |
| Apr 29, 2025 | 88.25 | 92.00 | 84.00 | 90.21 | 90.21 | -2.48% | 32,165 |
| Apr 28, 2025 | 92.00 | 98.59 | 81.26 | 92.50 | 92.50 | -0.22% | 33,738 |
| Apr 25, 2025 | 100.12 | 100.12 | 92.00 | 92.70 | 92.70 | -8.22% | 30,986 |
| Apr 24, 2025 | 93.17 | 101.50 | 91.00 | 101.00 | 101.00 | 8.60% | 26,447 |
| Apr 23, 2025 | 108.00 | 108.00 | 90.00 | 93.00 | 93.00 | -10.14% | 83,040 |
| Apr 22, 2025 | 117.99 | 117.99 | 100.00 | 103.50 | 103.50 | -0.96% | 29,191 |
| Apr 21, 2025 | 116.99 | 119.15 | 100.21 | 104.50 | 104.50 | -9.21% | 23,908 |
| Apr 17, 2025 | 134.30 | 134.30 | 106.51 | 115.10 | 115.10 | -4.88% | 48,279 |
| Apr 16, 2025 | 146.00 | 150.00 | 111.50 | 121.00 | 121.00 | -12.33% | 55,764 |