Diamond Power Infrastructure Limited (BOM:522163)
India · Delayed Price · Currency is INR 125.50
+6.05 (5.06%)
At close: Apr 1, 2026
BOM:522163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 122.70 | 131.00 | 121.30 | 125.50 | 125.50 | 5.06% | 83,241 |
| Mar 30, 2026 | 122.60 | 124.45 | 118.50 | 119.45 | 119.45 | -2.73% | 73,415 |
| Mar 27, 2026 | 125.65 | 129.25 | 122.20 | 122.80 | 122.80 | -4.32% | 68,578 |
| Mar 25, 2026 | 123.80 | 129.55 | 123.00 | 128.35 | 128.35 | 6.07% | 68,878 |
| Mar 24, 2026 | 124.20 | 124.20 | 118.00 | 121.00 | 121.00 | 2.37% | 83,655 |
| Mar 23, 2026 | 123.20 | 124.75 | 117.50 | 118.20 | 118.20 | -7.11% | 67,071 |
| Mar 20, 2026 | 125.60 | 129.75 | 124.90 | 127.25 | 127.25 | 2.99% | 33,481 |
| Mar 19, 2026 | 126.70 | 128.70 | 122.85 | 123.55 | 123.55 | -5.47% | 44,865 |
| Mar 18, 2026 | 126.00 | 132.50 | 126.00 | 130.70 | 130.70 | 4.18% | 42,716 |
| Mar 17, 2026 | 129.75 | 130.25 | 124.40 | 125.45 | 125.45 | -1.99% | 40,383 |
| Mar 16, 2026 | 131.60 | 131.60 | 126.65 | 128.00 | 128.00 | -0.78% | 39,469 |
| Mar 13, 2026 | 135.50 | 136.25 | 128.20 | 129.00 | 129.00 | -5.81% | 75,432 |
| Mar 12, 2026 | 134.65 | 140.20 | 133.60 | 136.95 | 136.95 | -0.51% | 73,187 |
| Mar 11, 2026 | 145.00 | 145.00 | 136.80 | 137.65 | 137.65 | -0.97% | 27,782 |
| Mar 10, 2026 | 135.35 | 143.00 | 135.35 | 139.00 | 139.00 | 3.38% | 87,794 |
| Mar 9, 2026 | 131.00 | 135.50 | 129.70 | 134.45 | 134.45 | -0.77% | 53,232 |
| Mar 6, 2026 | 136.95 | 138.55 | 134.80 | 135.50 | 135.50 | -1.20% | 34,187 |
| Mar 5, 2026 | 136.90 | 138.00 | 133.30 | 137.15 | 137.15 | 3.55% | 65,483 |
| Mar 4, 2026 | 133.95 | 135.75 | 130.25 | 132.45 | 132.45 | -3.18% | 87,637 |
| Mar 2, 2026 | 129.05 | 138.80 | 129.00 | 136.80 | 136.80 | -0.26% | 47,763 |
| Feb 27, 2026 | 139.55 | 141.15 | 136.50 | 137.15 | 137.15 | -2.21% | 51,140 |
| Feb 26, 2026 | 138.60 | 145.80 | 138.25 | 140.25 | 140.25 | 2.78% | 191,974 |
| Feb 25, 2026 | 132.75 | 137.50 | 132.35 | 136.45 | 136.45 | 3.02% | 25,391 |
| Feb 24, 2026 | 134.25 | 134.25 | 128.05 | 132.45 | 132.45 | -1.45% | 47,744 |
| Feb 23, 2026 | 136.00 | 145.15 | 134.10 | 134.40 | 134.40 | -0.74% | 106,684 |
| Feb 20, 2026 | 134.40 | 137.30 | 133.75 | 135.40 | 135.40 | 0.74% | 30,228 |
| Feb 19, 2026 | 140.85 | 140.85 | 133.05 | 134.40 | 134.40 | -2.71% | 25,963 |
| Feb 18, 2026 | 141.85 | 141.85 | 137.10 | 138.15 | 138.15 | 0.25% | 31,545 |
| Feb 17, 2026 | 142.90 | 144.80 | 137.45 | 137.80 | 137.80 | -2.13% | 127,038 |
| Feb 16, 2026 | 139.95 | 144.15 | 137.00 | 140.80 | 140.80 | 6.87% | 415,097 |
| Feb 13, 2026 | 131.40 | 133.50 | 129.30 | 131.75 | 131.75 | -1.50% | 27,913 |
| Feb 12, 2026 | 134.50 | 136.10 | 131.50 | 133.75 | 133.75 | -0.56% | 37,183 |
| Feb 11, 2026 | 131.55 | 136.80 | 124.55 | 134.50 | 134.50 | 1.55% | 67,676 |
| Feb 10, 2026 | 131.00 | 134.05 | 129.00 | 132.45 | 132.45 | 3.48% | 75,086 |
| Feb 9, 2026 | 125.95 | 128.75 | 124.80 | 128.00 | 128.00 | 2.94% | 23,798 |
| Feb 6, 2026 | 124.00 | 126.15 | 123.05 | 124.35 | 124.35 | -0.64% | 23,597 |
| Feb 5, 2026 | 130.25 | 131.00 | 123.60 | 125.15 | 125.15 | -2.95% | 11,801 |
| Feb 4, 2026 | 125.70 | 130.40 | 125.70 | 128.95 | 128.95 | 3.00% | 23,664 |
| Feb 3, 2026 | 126.95 | 131.20 | 124.30 | 125.20 | 125.20 | 4.95% | 59,573 |
| Feb 2, 2026 | 119.15 | 123.10 | 115.80 | 119.30 | 119.30 | -0.29% | 35,403 |
| Feb 1, 2026 | 122.10 | 124.05 | 119.00 | 119.65 | 119.65 | -2.53% | 16,022 |
| Jan 30, 2026 | 123.75 | 125.80 | 121.75 | 122.75 | 122.75 | -0.97% | 24,862 |
| Jan 29, 2026 | 125.85 | 126.95 | 122.00 | 123.95 | 123.95 | -1.67% | 17,563 |
| Jan 28, 2026 | 120.80 | 126.75 | 120.80 | 126.05 | 126.05 | 2.40% | 25,112 |
| Jan 27, 2026 | 123.75 | 124.65 | 118.00 | 123.10 | 123.10 | -0.40% | 60,588 |
| Jan 23, 2026 | 126.60 | 130.00 | 122.00 | 123.60 | 123.60 | -4.48% | 57,567 |
| 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 |