Diamond Power Infrastructure Limited (BOM:522163)
India · Delayed Price · Currency is INR 346.00
-4.40 (-1.26%)
At close: Aug 31, 2026
BOM:522163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 341.00 | 353.80 | 340.05 | 346.00 | 346.00 | -1.26% | 49,700 |
| Aug 28, 2026 | 343.75 | 353.70 | 334.60 | 350.40 | 350.40 | 3.82% | 58,048 |
| Aug 27, 2026 | 338.85 | 341.90 | 325.00 | 337.50 | 337.50 | 0.78% | 42,469 |
| Aug 26, 2026 | 338.95 | 345.00 | 323.65 | 334.90 | 334.90 | -1.19% | 37,790 |
| Aug 25, 2026 | 351.00 | 354.90 | 336.05 | 338.95 | 338.95 | -4.17% | 69,977 |
| Aug 24, 2026 | 364.95 | 365.00 | 351.05 | 353.70 | 353.70 | -0.67% | 42,159 |
| Aug 21, 2026 | 355.50 | 366.00 | 351.05 | 356.10 | 356.10 | 0.56% | 43,569 |
| Aug 20, 2026 | 362.10 | 368.90 | 344.20 | 354.10 | 354.10 | -1.38% | 53,520 |
| Aug 19, 2026 | 370.00 | 373.95 | 355.00 | 359.05 | 359.05 | -2.72% | 83,314 |
| Aug 18, 2026 | 358.00 | 372.90 | 351.00 | 369.10 | 369.10 | 2.86% | 39,792 |
| Aug 17, 2026 | 354.00 | 375.00 | 354.00 | 358.85 | 358.85 | -2.70% | 69,906 |
| Aug 14, 2026 | 374.45 | 374.45 | 355.00 | 368.80 | 368.80 | 0.70% | 135,661 |
| Aug 13, 2026 | 372.00 | 378.95 | 357.30 | 366.25 | 366.25 | -0.53% | 88,212 |
| Aug 12, 2026 | 366.60 | 379.00 | 363.00 | 368.20 | 368.20 | 1.52% | 150,352 |
| Aug 11, 2026 | 360.00 | 365.00 | 350.40 | 362.70 | 362.70 | 0.65% | 49,425 |
| Aug 10, 2026 | 364.00 | 364.95 | 348.05 | 360.35 | 360.35 | -1.29% | 97,544 |
| Aug 7, 2026 | 359.80 | 366.50 | 353.00 | 365.05 | 365.05 | 4.58% | 317,486 |
| Aug 6, 2026 | 335.00 | 349.05 | 332.60 | 349.05 | 349.05 | 4.99% | 221,743 |
| Aug 5, 2026 | 315.00 | 332.50 | 310.00 | 332.45 | 332.45 | 4.97% | 118,592 |
| Aug 4, 2026 | 310.00 | 324.05 | 307.85 | 316.70 | 316.70 | -2.27% | 231,908 |
| Aug 3, 2026 | 312.35 | 328.90 | 312.35 | 324.05 | 324.05 | -0.18% | 235,475 |
| Jul 31, 2026 | 330.30 | 337.45 | 312.50 | 324.65 | 324.65 | -1.28% | 398,450 |
| Jul 30, 2026 | 343.60 | 343.60 | 320.20 | 328.85 | 328.85 | -2.43% | 2,451,626 |
| Jul 29, 2026 | 311.90 | 337.05 | 311.85 | 337.05 | 337.05 | 5.00% | 509,859 |
| Jul 28, 2026 | 307.00 | 323.00 | 292.80 | 321.00 | 321.00 | 4.15% | 592,702 |
| Jul 27, 2026 | 307.05 | 310.00 | 298.00 | 308.20 | 308.20 | 4.39% | 660,886 |
| Jul 24, 2026 | 265.30 | 298.90 | 263.55 | 295.25 | 295.25 | 7.78% | 836,684 |
| Jul 23, 2026 | 270.00 | 294.65 | 266.40 | 273.95 | 273.95 | 1.82% | 832,875 |
| Jul 22, 2026 | 273.25 | 276.90 | 263.65 | 269.05 | 269.05 | -0.11% | 694,127 |
| Jul 21, 2026 | 248.20 | 269.35 | 247.35 | 269.35 | 269.35 | 9.98% | 1,353,750 |
| Jul 20, 2026 | 220.00 | 244.90 | 220.00 | 244.90 | 244.90 | 9.99% | 658,305 |
| Jul 17, 2026 | 229.60 | 229.60 | 216.75 | 222.65 | 222.65 | -1.00% | 407,248 |
| Jul 16, 2026 | 229.95 | 229.95 | 221.10 | 224.90 | 224.90 | -0.64% | 143,920 |
| Jul 15, 2026 | 226.00 | 230.50 | 225.00 | 226.35 | 226.35 | 0.56% | 216,407 |
| Jul 14, 2026 | 226.90 | 230.90 | 222.25 | 225.10 | 225.10 | -0.90% | 216,784 |
| Jul 13, 2026 | 229.05 | 230.50 | 224.50 | 227.15 | 227.15 | -0.83% | 180,020 |
| Jul 10, 2026 | 242.65 | 243.00 | 223.30 | 229.05 | 229.05 | -4.22% | 444,778 |
| Jul 9, 2026 | 235.00 | 251.90 | 233.70 | 239.15 | 239.15 | 3.26% | 752,370 |
| Jul 8, 2026 | 224.25 | 240.00 | 220.40 | 231.60 | 231.60 | 2.80% | 804,977 |
| Jul 7, 2026 | 226.00 | 232.00 | 220.30 | 225.30 | 225.30 | 3.16% | 718,115 |
| Jul 6, 2026 | 211.90 | 218.40 | 211.90 | 218.40 | 218.40 | 10.00% | 591,820 |
| Jul 3, 2026 | 211.05 | 212.65 | 197.60 | 198.55 | 198.55 | -5.47% | 273,263 |
| Jul 2, 2026 | 210.10 | 213.30 | 207.25 | 210.05 | 210.05 | 0.41% | 267,174 |
| Jul 1, 2026 | 211.25 | 211.65 | 207.20 | 209.20 | 209.20 | - | 209,899 |
| Jun 30, 2026 | 211.25 | 215.15 | 206.40 | 209.20 | 209.20 | 0.24% | 269,985 |
| Jun 29, 2026 | 206.55 | 211.00 | 203.35 | 208.70 | 208.70 | 1.07% | 288,265 |
| Jun 25, 2026 | 207.85 | 212.60 | 202.30 | 206.50 | 206.50 | 1.15% | 238,190 |
| Jun 24, 2026 | 202.25 | 208.50 | 200.05 | 204.15 | 204.15 | 0.77% | 191,007 |
| Jun 23, 2026 | 207.65 | 209.95 | 200.10 | 202.60 | 202.60 | -2.41% | 154,827 |
| Jun 22, 2026 | 210.60 | 213.90 | 206.90 | 207.60 | 207.60 | -0.79% | 220,524 |