Diamond Power Infrastructure Limited (BOM:522163)
India · Delayed Price · Currency is INR 244.90
+22.25 (9.99%)
At close: Jul 20, 2026
BOM:522163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 205.25 | 210.45 | 204.15 | 209.25 | 209.25 | 3.31% | 277,466 |
| Jun 18, 2026 | 204.65 | 206.95 | 200.05 | 202.55 | 202.55 | -1.00% | 215,595 |
| Jun 17, 2026 | 203.50 | 208.00 | 202.45 | 204.60 | 204.60 | -0.99% | 323,500 |
| Jun 16, 2026 | 218.05 | 219.00 | 204.40 | 206.65 | 206.65 | -3.84% | 450,196 |
| Jun 15, 2026 | 206.85 | 217.80 | 204.95 | 214.90 | 214.90 | 6.44% | 475,923 |
| Jun 12, 2026 | 196.65 | 203.45 | 196.65 | 201.90 | 201.90 | 4.45% | 178,236 |
| Jun 11, 2026 | 197.35 | 200.25 | 191.80 | 193.30 | 193.30 | -1.93% | 170,247 |
| Jun 10, 2026 | 207.45 | 207.45 | 196.10 | 197.10 | 197.10 | -2.69% | 192,889 |
| Jun 9, 2026 | 202.00 | 205.00 | 199.35 | 202.55 | 202.55 | 2.63% | 140,607 |
| Jun 8, 2026 | 200.75 | 212.30 | 196.80 | 197.35 | 197.35 | -2.88% | 363,195 |
| Jun 5, 2026 | 193.55 | 207.80 | 192.05 | 203.20 | 203.20 | 5.42% | 443,082 |
| Jun 4, 2026 | 189.15 | 197.15 | 188.00 | 192.75 | 192.75 | 2.25% | 190,048 |
| Jun 3, 2026 | 193.25 | 193.75 | 187.15 | 188.50 | 188.50 | -3.31% | 198,867 |
| Jun 2, 2026 | 182.00 | 196.65 | 181.05 | 194.95 | 194.95 | 6.59% | 294,336 |
| Jun 1, 2026 | 194.75 | 196.80 | 180.80 | 182.90 | 182.90 | -5.92% | 317,291 |
| May 29, 2026 | 200.25 | 203.00 | 193.00 | 194.40 | 194.40 | -1.92% | 346,613 |
| May 27, 2026 | 208.35 | 211.10 | 196.05 | 198.20 | 198.20 | -4.25% | 1,933,499 |
| May 26, 2026 | 197.50 | 210.00 | 191.90 | 207.00 | 207.00 | 5.32% | 734,520 |
| May 25, 2026 | 196.95 | 198.85 | 193.75 | 196.55 | 196.55 | 1.58% | 146,227 |
| May 22, 2026 | 193.85 | 198.25 | 192.90 | 193.50 | 193.50 | -0.21% | 115,745 |
| May 21, 2026 | 199.65 | 202.30 | 192.70 | 193.90 | 193.90 | -0.69% | 247,957 |
| May 20, 2026 | 190.20 | 201.70 | 187.50 | 195.25 | 195.25 | 3.14% | 429,399 |
| May 19, 2026 | 194.75 | 194.75 | 187.35 | 189.30 | 189.30 | -1.28% | 105,043 |
| May 18, 2026 | 197.05 | 198.05 | 188.75 | 191.75 | 191.75 | -2.34% | 327,416 |
| May 15, 2026 | 195.80 | 204.85 | 192.10 | 196.35 | 196.35 | 2.40% | 729,849 |
| May 14, 2026 | 175.85 | 191.75 | 175.00 | 191.75 | 191.75 | 9.98% | 476,697 |
| May 13, 2026 | 169.80 | 177.65 | 169.80 | 174.35 | 174.35 | 2.68% | 234,486 |
| 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 |