Diamond Power Infrastructure Limited (BOM:522163)
India · Delayed Price · Currency is INR 169.80
-5.00 (-2.86%)
At close: May 12, 2026
BOM:522163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 173.15 | 175.90 | 168.50 | 169.80 | 169.80 | -2.86% | 150,497 |
| May 11, 2026 | 174.85 | 179.30 | 168.20 | 174.80 | 174.80 | 1.25% | 258,151 |
| May 8, 2026 | 171.75 | 184.80 | 168.45 | 172.65 | 172.65 | 1.68% | 626,167 |
| May 7, 2026 | 177.85 | 183.60 | 168.25 | 169.80 | 169.80 | -4.20% | 594,591 |
| May 6, 2026 | 172.70 | 180.60 | 165.95 | 177.25 | 177.25 | 5.92% | 275,052 |
| May 5, 2026 | 167.00 | 171.80 | 166.30 | 167.35 | 167.35 | 0.48% | 104,241 |
| May 4, 2026 | 158.80 | 168.05 | 158.50 | 166.55 | 166.55 | 5.61% | 141,472 |
| Apr 30, 2026 | 161.10 | 164.20 | 156.10 | 157.70 | 157.70 | -2.53% | 74,921 |
| Apr 29, 2026 | 166.05 | 166.90 | 158.55 | 161.80 | 161.80 | -0.52% | 189,140 |
| Apr 28, 2026 | 162.55 | 166.65 | 161.40 | 162.65 | 162.65 | -1.69% | 84,942 |
| Apr 27, 2026 | 162.10 | 168.75 | 161.70 | 165.45 | 165.45 | 2.10% | 76,671 |
| Apr 24, 2026 | 158.30 | 168.60 | 158.30 | 162.05 | 162.05 | 1.22% | 340,049 |
| Apr 23, 2026 | 158.20 | 162.35 | 157.50 | 160.10 | 160.10 | 0.16% | 47,060 |
| Apr 22, 2026 | 162.75 | 165.80 | 159.35 | 159.85 | 159.85 | -1.11% | 59,265 |
| Apr 21, 2026 | 163.00 | 163.80 | 160.55 | 161.65 | 161.65 | 0.69% | 95,153 |
| Apr 20, 2026 | 152.00 | 164.00 | 149.05 | 160.55 | 160.55 | 7.36% | 143,655 |
| Apr 17, 2026 | 154.00 | 155.00 | 148.00 | 149.55 | 149.55 | 0.94% | 80,511 |
| Apr 16, 2026 | 144.10 | 149.70 | 140.00 | 148.15 | 148.15 | 4.55% | 117,019 |
| Apr 15, 2026 | 141.00 | 142.70 | 139.40 | 141.70 | 141.70 | 2.76% | 60,766 |
| Apr 13, 2026 | 132.15 | 141.80 | 131.60 | 137.90 | 137.90 | 0.47% | 49,209 |
| Apr 10, 2026 | 135.45 | 139.60 | 133.65 | 137.25 | 137.25 | 3.35% | 48,988 |
| Apr 9, 2026 | 136.00 | 136.45 | 132.30 | 132.80 | 132.80 | -0.45% | 11,376 |
| Apr 8, 2026 | 133.50 | 134.95 | 131.45 | 133.40 | 133.40 | 4.22% | 39,301 |
| Apr 7, 2026 | 130.80 | 130.90 | 127.50 | 128.00 | 128.00 | -0.93% | 30,326 |
| Apr 6, 2026 | 123.05 | 132.00 | 122.25 | 129.20 | 129.20 | 3.19% | 92,663 |
| Apr 2, 2026 | 125.00 | 126.00 | 120.60 | 125.20 | 125.20 | -0.24% | 34,302 |
| 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 |