Diamond Power Infrastructure Limited (BOM:522163)
India · Delayed Price · Currency is INR 161.85
+10.45 (6.90%)
At close: Sep 19, 2025
BOM:522163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 151.70 | 163.55 | 150.65 | 161.85 | 161.85 | 6.90% | 534,773 |
| Sep 18, 2025 | 153.90 | 154.35 | 149.60 | 151.40 | 151.40 | -1.11% | 125,052 |
| Sep 17, 2025 | 157.55 | 157.55 | 151.95 | 153.10 | 153.10 | -2.05% | 85,423 |
| Sep 16, 2025 | 161.30 | 161.30 | 155.40 | 156.30 | 156.30 | -1.33% | 190,316 |
| Sep 15, 2025 | 154.15 | 160.00 | 151.35 | 158.40 | 158.40 | 5.42% | 569,476 |
| Sep 12, 2025 | 146.00 | 153.00 | 146.00 | 150.25 | 150.25 | 1.86% | 387,285 |
| Sep 11, 2025 | 148.65 | 152.15 | 145.15 | 147.50 | 147.50 | -0.24% | 2,949,781 |
| Sep 10, 2025 | 150.00 | 150.20 | 143.70 | 147.85 | 147.85 | 0.54% | 2,213,589 |
| Sep 9, 2025 | 143.35 | 151.00 | 141.60 | 147.05 | 147.05 | 3.12% | 161,543 |
| Sep 8, 2025 | 145.45 | 147.95 | 141.55 | 142.60 | 142.60 | -1.11% | 112,048 |
| Sep 5, 2025 | 144.50 | 145.90 | 139.95 | 144.20 | 144.20 | 2.31% | 118,003 |
| Sep 4, 2025 | 145.55 | 145.65 | 140.20 | 140.95 | 140.95 | -2.49% | 69,030 |
| Sep 3, 2025 | 150.95 | 150.95 | 143.05 | 144.55 | 144.55 | 0.70% | 67,435 |
| Sep 2, 2025 | 142.15 | 146.50 | 139.90 | 143.55 | 143.55 | 2.13% | 81,536 |
| Sep 1, 2025 | 137.25 | 142.20 | 137.25 | 140.55 | 140.55 | 1.96% | 71,415 |
| Aug 29, 2025 | 139.60 | 141.20 | 137.10 | 137.85 | 137.85 | -1.22% | 93,466 |
| Aug 28, 2025 | 146.95 | 146.95 | 138.15 | 139.55 | 139.55 | -3.66% | 69,475 |
| Aug 26, 2025 | 148.75 | 148.75 | 143.25 | 144.85 | 144.85 | -0.62% | 49,987 |
| Aug 25, 2025 | 146.60 | 148.60 | 144.75 | 145.75 | 145.75 | -0.58% | 72,836 |
| Aug 22, 2025 | 146.35 | 149.15 | 145.85 | 146.60 | 146.60 | -0.44% | 68,366 |
| Aug 21, 2025 | 152.10 | 152.25 | 145.95 | 147.25 | 147.25 | -2.81% | 104,404 |
| Aug 20, 2025 | 152.00 | 154.00 | 147.50 | 151.50 | 151.50 | -0.33% | 107,211 |
| Aug 19, 2025 | 147.30 | 154.40 | 147.30 | 152.00 | 152.00 | 3.37% | 114,732 |
| Aug 18, 2025 | 161.95 | 161.95 | 144.55 | 147.05 | 147.05 | -0.24% | 135,213 |
| Aug 14, 2025 | 149.40 | 151.10 | 146.30 | 147.40 | 147.40 | -0.84% | 50,816 |
| Aug 13, 2025 | 150.35 | 151.05 | 145.00 | 148.65 | 148.65 | -0.90% | 115,007 |
| Aug 12, 2025 | 152.20 | 158.15 | 147.05 | 150.00 | 150.00 | -5.03% | 196,179 |
| Aug 11, 2025 | 154.55 | 160.25 | 150.45 | 157.95 | 157.95 | 2.50% | 100,921 |
| Aug 8, 2025 | 161.05 | 161.05 | 151.90 | 154.10 | 154.10 | -1.38% | 161,603 |
| Aug 7, 2025 | 157.60 | 160.15 | 150.00 | 156.25 | 156.25 | -1.82% | 177,782 |
| Aug 6, 2025 | 166.25 | 167.50 | 158.60 | 159.15 | 159.15 | -4.64% | 126,263 |
| Aug 5, 2025 | 164.05 | 169.50 | 164.05 | 166.90 | 166.90 | 1.06% | 23,458 |
| Aug 4, 2025 | 170.55 | 171.15 | 164.80 | 165.15 | 165.15 | -3.17% | 82,241 |
| Aug 1, 2025 | 171.00 | 175.75 | 169.55 | 170.55 | 170.55 | 0.80% | 77,437 |
| Jul 31, 2025 | 161.15 | 171.90 | 158.45 | 169.20 | 169.20 | 3.27% | 82,207 |
| Jul 30, 2025 | 165.00 | 167.10 | 163.00 | 163.85 | 163.85 | -0.79% | 75,092 |
| Jul 29, 2025 | 167.15 | 169.25 | 164.30 | 165.15 | 165.15 | -1.55% | 103,617 |
| Jul 28, 2025 | 164.45 | 170.50 | 159.60 | 167.75 | 167.75 | 3.01% | 222,682 |
| Jul 25, 2025 | 164.65 | 165.20 | 160.60 | 162.85 | 162.85 | -1.57% | 113,945 |
| Jul 24, 2025 | 166.45 | 169.05 | 163.60 | 165.45 | 165.45 | -1.58% | 83,757 |
| Jul 23, 2025 | 168.00 | 170.20 | 165.65 | 168.10 | 168.10 | 0.39% | 64,628 |
| Jul 22, 2025 | 166.35 | 170.15 | 164.10 | 167.45 | 167.45 | -0.71% | 128,265 |
| Jul 21, 2025 | 166.20 | 171.20 | 163.25 | 168.65 | 168.65 | 0.03% | 164,001 |
| Jul 18, 2025 | 175.30 | 175.55 | 167.75 | 168.60 | 168.60 | -3.85% | 216,858 |
| Jul 17, 2025 | 180.10 | 185.10 | 170.90 | 175.35 | 175.35 | -1.71% | 547,612 |
| Jul 16, 2025 | 173.80 | 180.80 | 173.80 | 178.40 | 178.40 | 3.60% | 315,101 |
| Jul 15, 2025 | 164.20 | 172.20 | 164.20 | 172.20 | 172.20 | 5.00% | 566,008 |
| Jul 14, 2025 | 165.15 | 168.90 | 162.10 | 164.00 | 164.00 | -0.70% | 321,215 |
| Jul 11, 2025 | 162.00 | 167.30 | 156.15 | 165.15 | 165.15 | 1.82% | 653,958 |
| Jul 10, 2025 | 158.85 | 162.40 | 155.55 | 162.20 | 162.20 | 4.85% | 444,115 |