Digjam (Delisted) share price history

Formerly Birla VXL

Last traded ₹12.80 on 29 Mar 2016

Delisted on 8 Jan 2018.

Digjam share price by year, month and day

Closes to 29 Mar 2016; the last month as traded on BSE

Digjam's share price is on record from 2 Jan 2007, when it closed at ₹43.95, to 29 Mar 2016. Its highest close was ₹44.20 on 3 Jan 2007 and its lowest ₹3.60 on 2 Aug 2013. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2016	12.80	−7.9%	18.10	8.50	14.05	19.00	8.45	2,52,39,676
2015	13.90	+65.5%	15.05	6.15	8.30	15.90	6.10	6,27,15,065
2014	8.40	+42.4%	11.80	4.85	5.80	12.70	4.55	4,22,45,733
2013	5.90	−16.9%	8.00	3.60	7.10	8.90	3.30	97,81,570
2012	7.10	+7.6%	9.05	6.50	6.90	9.90	6.40	1,47,00,909
2011	6.60	−48.2%	13.45	6.25	13.40	14.20	6.05	1,88,59,068
2010BSE close	12.75	+31.4%	15.57	8.78	9.80	16.35	8.40	9,26,93,548
2009BSE close	9.70	+85.5%	10.48	3.81	5.30	11.00	3.60	67,44,310
2008BSE close	5.23	−82.1%	30.65	4.55	30.65	31.95	4.00	1,05,65,737
2007BSE close	29.20	–	44.20	16.70	42.00	46.10	15.95	3,56,91,938

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2016 close is its last trade, on 29 Mar 2016.

Month	Close	Change	Open	High	Low	Volume
Mar 2016	12.80	+50.6%	8.60	14.85	8.60	30,75,101
Feb 2016	8.50	−40.4%	14.50	14.70	8.45	30,20,269
Jan 2016	14.25	+2.5%	14.05	19.00	12.00	1,91,44,306
Dec 2015	13.90	+57.1%	8.95	15.90	8.95	2,27,71,424
Nov 2015	8.85	+1.1%	8.90	9.45	7.90	29,95,539
Oct 2015	8.75	+20.7%	7.65	9.60	7.25	37,72,576
Sep 2015	7.25	+0.7%	7.00	8.05	6.50	21,09,487
Aug 2015	7.20	−28.0%	10.15	10.80	6.50	33,67,963
Jul 2015	10.00	+44.9%	7.05	11.20	6.95	89,68,449
Jun 2015	6.90	−6.1%	7.25	7.60	6.10	11,45,331
May 2015	7.35	−4.5%	7.50	8.35	7.25	8,87,404
Apr 2015	7.70	−1.3%	8.00	9.45	7.60	21,54,541
Mar 2015	7.80	−5.5%	8.35	10.50	6.55	71,98,806
Feb 2015	8.25	−5.7%	8.65	9.30	7.45	27,10,756
Jan 2015	8.75	+4.2%	8.30	11.20	7.95	46,32,789
Dec 2014	8.40	−22.9%	11.10	11.55	8.15	30,98,338
Nov 2014	10.90	+50.3%	7.45	11.80	7.30	53,07,089
Oct 2014	7.25	−21.6%	9.25	9.50	6.90	28,06,990
Sep 2014	9.25	+33.1%	7.30	12.70	6.40	1,19,23,417
Aug 2014	6.95	−3.5%	6.85	7.80	6.05	8,77,999
Jul 2014	7.20	−11.1%	8.10	8.70	7.10	15,22,540
Jun 2014	8.10	+3.2%	8.00	9.95	7.50	24,10,006
May 2014	7.85	+6.8%	7.55	9.50	6.30	30,97,011
Apr 2014	7.35	+27.8%	5.70	8.20	5.40	40,24,145
Mar 2014	5.75	+17.3%	4.90	6.40	4.80	26,68,908
Feb 2014	4.90	−1.0%	5.00	5.25	4.70	11,16,142
Jan 2014	4.95	−16.1%	5.80	6.75	4.55	33,93,148
Dec 2013	5.90	+40.5%	4.00	6.50	3.85	26,65,132
Nov 2013	4.20	−12.5%	5.00	5.40	4.05	8,50,993
Oct 2013	4.80	+20.0%	4.05	5.30	3.85	12,72,826
Sep 2013	4.00	+6.7%	3.80	5.45	3.55	5,96,678
Aug 2013	3.75	−2.6%	4.00	4.45	3.30	3,37,309
Jul 2013	3.85	−13.5%	4.75	4.90	3.55	3,96,515
Jun 2013	4.45	−10.1%	5.00	5.45	4.15	3,67,656
May 2013	4.95	−2.9%	5.10	6.20	4.90	5,30,370
Apr 2013	5.10	+9.7%	5.00	5.70	4.55	3,30,458
Mar 2013	4.65	−23.8%	6.00	6.30	4.10	6,21,095
Feb 2013	6.10	−14.7%	7.40	7.40	6.00	5,52,789
Jan 2013	7.15	+0.7%	7.10	8.90	6.80	12,59,749
Dec 2012	7.10	−7.8%	7.60	8.20	6.50	9,37,849
Nov 2012	7.70	−7.2%	8.10	9.20	7.25	12,57,839
Oct 2012	8.30	+11.4%	7.45	8.90	7.20	19,52,490
Sep 2012	7.45	+12.9%	7.25	7.75	6.40	6,17,138
Aug 2012	6.60	−7.7%	7.05	7.90	6.45	4,12,225
Jul 2012	7.15	−11.7%	8.20	9.75	7.00	34,60,902
Jun 2012	8.10	+17.4%	7.90	8.35	6.60	6,76,524
May 2012	6.90	−13.8%	7.70	8.20	6.80	5,62,908
Apr 2012	8.00	+12.7%	6.90	9.90	6.55	20,39,052
Mar 2012	7.10	−13.9%	8.30	8.45	6.50	5,75,165
Feb 2012	8.25	−4.1%	8.40	9.40	8.00	9,71,178
Jan 2012	8.60	+30.3%	6.90	9.80	6.40	12,37,639
Dec 2011	6.60	−12.0%	7.55	8.85	6.05	4,96,130
Nov 2011	7.50	−18.5%	9.00	9.60	7.35	4,90,416
Oct 2011	9.20	+7.0%	8.40	9.30	8.10	3,45,317
Sep 2011	8.60	−8.0%	9.15	10.45	8.50	7,83,870
Aug 2011	9.35	−17.3%	11.70	11.70	8.50	10,48,308
Jul 2011	11.30	−0.4%	11.55	13.15	10.90	17,44,791
Jun 2011	11.35	0.0%	11.45	13.60	11.00	27,88,940
May 2011	11.35	−0.4%	11.40	12.70	10.25	14,89,918
Apr 2011	11.40	+21.3%	9.70	14.20	9.35	54,50,183
Mar 2011	9.40	−2.1%	9.70	10.90	9.00	10,21,329
Feb 2011	9.60	−13.5%	11.10	11.35	8.25	12,80,711
Jan 2011	11.10	−12.9%	13.40	13.40	10.10	19,19,155
Dec 2010	12.75	+1.2%	12.55	13.95	11.05	25,89,144
Nov 2010	12.60	−14.9%	15.00	15.50	12.30	84,14,156
Oct 2010	14.80	+27.0%	11.65	16.35	11.40	1,55,36,054
Sep 2010	11.65	+6.4%	11.30	14.10	10.80	42,12,561
Aug 2010	10.95	+3.8%	10.45	12.80	10.25	21,14,622
Jul 2010BSE close	10.55	−16.3%	12.45	12.85	10.30	38,29,407
Jun 2010BSE close	12.61	+39.6%	9.10	14.40	8.50	1,88,11,574
May 2010BSE close	9.03	−20.5%	11.50	11.70	8.40	18,23,629
Apr 2010BSE close	11.36	+25.7%	9.05	12.20	8.81	56,34,861
Mar 2010BSE close	9.04	−16.4%	11.20	13.13	8.80	2,29,71,926
Feb 2010BSE close	10.81	−7.5%	11.75	12.88	10.50	5,80,248
Jan 2010BSE close	11.69	+20.5%	9.80	16.34	9.52	61,75,366
Dec 2009BSE close	9.70	+12.4%	9.51	10.24	8.50	7,13,257
Nov 2009BSE close	8.63	+29.2%	6.37	10.10	6.18	8,66,645
Oct 2009BSE close	6.68	−16.8%	8.00	8.15	6.48	3,35,064
Sep 2009BSE close	8.03	−4.4%	8.05	8.59	7.40	6,76,103
Aug 2009BSE close	8.40	+19.7%	7.00	8.50	5.93	5,98,898
Jul 2009BSE close	7.02	−5.3%	7.40	7.56	5.75	3,78,555
Jun 2009BSE close	7.41	−27.6%	10.75	10.75	6.45	7,45,473
May 2009BSE close	10.24	+94.3%	5.18	11.00	5.11	12,68,819
Apr 2009BSE close	5.27	+21.1%	4.66	7.19	4.10	4,67,576
Mar 2009BSE close	4.35	+3.6%	4.35	4.50	3.60	2,05,227
Feb 2009BSE close	4.20	−14.8%	4.61	5.25	4.17	1,14,030
Jan 2009BSE close	4.93	−5.7%	5.30	6.48	4.32	3,74,663
Dec 2008BSE close	5.23	+13.4%	4.70	6.50	4.46	2,41,310
Nov 2008BSE close	4.61	−18.0%	6.10	6.40	4.00	2,03,285
Oct 2008BSE close	5.62	−20.8%	7.05	7.70	4.52	5,17,011
Sep 2008BSE close	7.10	−29.0%	9.80	11.00	6.78	4,40,826
Aug 2008BSE close	10.00	−7.1%	10.30	12.75	9.95	5,16,215
Jul 2008BSE close	10.77	+2.0%	12.00	12.00	8.05	4,82,727
Jun 2008BSE close	10.56	−24.0%	13.55	15.50	10.50	2,71,802
May 2008BSE close	13.90	−14.6%	16.50	16.90	13.55	7,80,761
Apr 2008BSE close	16.27	+19.2%	14.45	17.65	13.70	10,39,485
Mar 2008BSE close	13.65	−21.8%	17.00	17.80	12.20	8,43,954
Feb 2008BSE close	17.45	+0.3%	17.95	20.00	16.45	8,67,600
Jan 2008BSE close	17.40	−40.4%	30.65	31.95	17.05	43,60,761
Dec 2007BSE close	29.20	+37.4%	22.25	29.65	21.25	56,47,250
Nov 2007BSE close	21.25	+13.3%	18.45	23.75	17.15	20,23,132
Oct 2007BSE close	18.75	−12.6%	21.45	24.45	17.00	18,75,513
Sep 2007BSE close	21.45	+18.5%	18.50	30.40	18.05	81,80,780
Aug 2007BSE close	18.10	+0.3%	18.00	20.35	17.00	22,37,943
Jul 2007BSE close	18.05	+6.8%	17.45	22.10	17.00	33,57,599
Jun 2007BSE close	16.90	−6.1%	17.75	18.95	16.80	13,98,999
May 2007BSE close	18.00	+6.2%	16.80	21.50	16.75	27,75,292
Apr 2007BSE close	16.95	−5.0%	17.15	18.60	16.55	12,23,756
Mar 2007BSE close	17.85	−15.8%	20.80	20.85	15.95	22,71,376
Feb 2007BSE close	21.20	−41.0%	35.75	37.00	21.20	36,60,722
Jan 2007BSE close	35.95	–	42.00	46.10	35.00	10,39,576

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Mar 2016	13.75	13.75	12.55	12.80	13.01	2,57,194
28 Mar 2016	14.10	14.10	13.00	13.15	13.53	2,90,867
23 Mar 2016	13.45	13.45	13.30	13.45	13.45	1,58,703
22 Mar 2016	12.00	12.85	11.75	12.85	12.43	88,282
21 Mar 2016	12.85	13.25	12.25	12.25	12.37	2,92,061
18 Mar 2016	13.05	13.50	12.85	12.85	12.95	2,32,506
17 Mar 2016	14.85	14.85	13.45	13.50	14.10	6,70,571
16 Mar 2016	14.15	14.15	14.15	14.15	14.15	47,036
15 Mar 2016	13.50	13.50	12.90	13.50	13.44	2,47,263
14 Mar 2016	12.90	12.90	12.90	12.90	12.90	44,946
11 Mar 2016	12.20	12.30	11.90	12.30	12.25	1,61,178
10 Mar 2016	11.75	11.75	11.75	11.75	11.75	34,453
9 Mar 2016	10.75	11.20	10.65	11.20	11.12	1,20,900
8 Mar 2016	10.40	10.70	10.40	10.70	10.69	79,404
4 Mar 2016	10.20	10.20	10.00	10.20	10.17	1,28,356
3 Mar 2016	9.75	9.75	9.50	9.75	9.73	1,59,826
2 Mar 2016	9.30	9.30	9.30	9.30	9.30	35,050
1 Mar 2016	8.60	8.90	8.60	8.90	8.85	26,505
29 Feb 2016	8.60	8.90	8.45	8.50	8.62	1,60,625
26 Feb 2016	8.60	9.20	8.60	8.85	8.88	96,645
25 Feb 2016	9.20	9.35	8.85	8.85	9.00	1,24,832
24 Feb 2016	9.50	9.55	9.30	9.30	9.35	1,60,883

Prices in ₹ per share as traded, not adjusted.