Diamond Power Infrastructure Limited (BOM:522163)
India · Delayed Price · Currency is INR 127.65
+0.20 (0.16%)
At close: Jan 21, 2026
BOM:522163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 129.15 | 131.35 | 128.00 | 129.40 | 129.40 | 1.37% | 23,441 |
| Jan 21, 2026 | 127.40 | 129.05 | 124.40 | 127.65 | 127.65 | 0.16% | 47,962 |
| Jan 20, 2026 | 132.45 | 133.70 | 126.65 | 127.45 | 127.45 | -3.78% | 76,346 |
| Jan 19, 2026 | 131.00 | 135.25 | 128.25 | 132.45 | 132.45 | 1.49% | 92,228 |
| Jan 16, 2026 | 130.40 | 131.70 | 130.10 | 130.50 | 130.50 | 0.04% | 31,171 |
| Jan 14, 2026 | 131.35 | 132.40 | 129.50 | 130.45 | 130.45 | -0.99% | 28,127 |
| Jan 13, 2026 | 135.00 | 136.55 | 130.35 | 131.75 | 131.75 | -2.55% | 40,148 |
| Jan 12, 2026 | 132.50 | 137.00 | 130.80 | 135.20 | 135.20 | 0.33% | 33,703 |
| Jan 9, 2026 | 142.35 | 142.35 | 132.50 | 134.75 | 134.75 | -2.99% | 77,752 |
| Jan 8, 2026 | 143.95 | 146.35 | 138.00 | 138.90 | 138.90 | -3.91% | 40,202 |
| Jan 7, 2026 | 142.20 | 145.80 | 141.00 | 144.55 | 144.55 | 1.47% | 128,421 |
| Jan 6, 2026 | 143.00 | 143.00 | 140.00 | 142.45 | 142.45 | -0.38% | 38,608 |
| Jan 5, 2026 | 137.45 | 144.00 | 136.85 | 143.00 | 143.00 | 4.80% | 65,479 |
| Jan 2, 2026 | 137.85 | 138.45 | 136.15 | 136.45 | 136.45 | -1.09% | 57,302 |
| Jan 1, 2026 | 138.80 | 140.50 | 137.70 | 137.95 | 137.95 | - | 32,742 |
| Dec 31, 2025 | 135.10 | 139.00 | 135.10 | 137.95 | 137.95 | -0.14% | 32,974 |
| Dec 30, 2025 | 139.50 | 139.50 | 137.60 | 138.15 | 138.15 | -0.11% | 17,744 |
| Dec 29, 2025 | 142.70 | 143.55 | 137.95 | 138.30 | 138.30 | -1.18% | 63,422 |
| Dec 26, 2025 | 140.05 | 142.35 | 139.60 | 139.95 | 139.95 | -0.74% | 20,936 |
| Dec 24, 2025 | 143.00 | 143.00 | 140.70 | 141.00 | 141.00 | -0.91% | 28,432 |
| Dec 23, 2025 | 143.60 | 146.40 | 141.70 | 142.30 | 142.30 | -0.97% | 57,444 |
| Dec 22, 2025 | 139.15 | 144.15 | 139.15 | 143.70 | 143.70 | 2.10% | 57,007 |
| Dec 19, 2025 | 140.40 | 145.00 | 139.90 | 140.75 | 140.75 | 0.11% | 58,245 |
| Dec 18, 2025 | 140.40 | 142.60 | 138.00 | 140.60 | 140.60 | 0.11% | 26,684 |
| Dec 17, 2025 | 139.25 | 142.90 | 139.25 | 140.45 | 140.45 | 0.57% | 45,285 |
| Dec 16, 2025 | 142.80 | 142.80 | 139.00 | 139.65 | 139.65 | -1.48% | 17,152 |
| Dec 15, 2025 | 140.45 | 143.10 | 139.30 | 141.75 | 141.75 | 0.78% | 37,890 |
| Dec 12, 2025 | 141.65 | 142.05 | 139.90 | 140.65 | 140.65 | 1.30% | 32,296 |
| Dec 11, 2025 | 138.00 | 139.95 | 136.95 | 138.85 | 138.85 | 0.04% | 28,723 |
| Dec 10, 2025 | 141.85 | 142.75 | 138.50 | 138.80 | 138.80 | -1.91% | 24,634 |
| Dec 9, 2025 | 141.50 | 143.00 | 138.40 | 141.50 | 141.50 | -0.21% | 457,555 |
| Dec 8, 2025 | 143.20 | 147.40 | 139.30 | 141.80 | 141.80 | -1.90% | 78,138 |
| Dec 5, 2025 | 148.75 | 150.10 | 141.60 | 144.55 | 144.55 | 1.05% | 164,411 |
| Dec 4, 2025 | 145.00 | 145.20 | 142.60 | 143.05 | 143.05 | -0.56% | 33,006 |
| Dec 3, 2025 | 146.00 | 146.80 | 143.50 | 143.85 | 143.85 | -1.91% | 50,596 |
| Dec 2, 2025 | 143.50 | 149.80 | 143.50 | 146.65 | 146.65 | -1.81% | 31,133 |
| Dec 1, 2025 | 150.85 | 154.15 | 148.50 | 149.35 | 149.35 | -0.57% | 83,710 |
| Nov 28, 2025 | 143.95 | 152.70 | 141.50 | 150.20 | 150.20 | 5.59% | 253,715 |
| Nov 27, 2025 | 141.80 | 142.90 | 139.60 | 142.25 | 142.25 | 0.53% | 42,769 |
| Nov 26, 2025 | 141.30 | 144.15 | 139.40 | 141.50 | 141.50 | 0.93% | 91,000 |
| Nov 25, 2025 | 145.00 | 145.50 | 138.15 | 140.20 | 140.20 | -0.50% | 153,779 |
| Nov 24, 2025 | 145.00 | 145.30 | 139.65 | 140.90 | 140.90 | -2.66% | 61,406 |
| Nov 21, 2025 | 147.75 | 148.55 | 142.85 | 144.75 | 144.75 | -2.69% | 53,644 |
| Nov 20, 2025 | 153.00 | 153.00 | 147.50 | 148.75 | 148.75 | -1.78% | 41,773 |
| Nov 19, 2025 | 149.00 | 153.80 | 146.10 | 151.45 | 151.45 | 2.50% | 97,708 |
| Nov 18, 2025 | 154.00 | 154.00 | 147.00 | 147.75 | 147.75 | -2.35% | 66,702 |
| Nov 17, 2025 | 150.05 | 155.00 | 150.05 | 151.30 | 151.30 | 0.56% | 39,396 |
| Nov 14, 2025 | 155.25 | 155.25 | 148.00 | 150.45 | 150.45 | 0.03% | 54,258 |
| Nov 13, 2025 | 147.15 | 154.85 | 146.30 | 150.40 | 150.40 | 2.00% | 134,174 |
| Nov 12, 2025 | 143.80 | 148.50 | 143.80 | 147.45 | 147.45 | 0.79% | 38,179 |