Diamond Power Infrastructure Limited (BOM:522163)
India · Delayed Price · Currency is INR 372.90
-15.40 (-3.97%)
At close: Nov 6, 2026
BOM:522163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 380.65 | 387.45 | 368.90 | 372.90 | 372.90 | -3.97% | 115,720 |
| Nov 5, 2026 | 392.65 | 399.45 | 381.60 | 388.30 | 388.30 | 0.88% | 148,750 |
| Nov 4, 2026 | 359.00 | 384.90 | 359.00 | 384.90 | 384.90 | 4.99% | 204,403 |
| Nov 3, 2026 | 353.95 | 366.60 | 353.95 | 366.60 | 366.60 | 5.00% | 120,453 |
| Nov 2, 2026 | 340.00 | 355.00 | 338.30 | 349.15 | 349.15 | 1.00% | 31,245 |
| Oct 30, 2026 | 335.65 | 350.00 | 332.30 | 345.70 | 345.70 | 1.29% | 1,866,302 |
| Oct 29, 2026 | 327.90 | 341.30 | 318.00 | 341.30 | 341.30 | 5.00% | 30,963 |
| Oct 28, 2026 | 326.75 | 339.95 | 323.30 | 325.05 | 325.05 | -3.09% | 27,360 |
| Oct 27, 2026 | 333.00 | 341.25 | 328.25 | 335.40 | 335.40 | 3.20% | 190,408 |
| Oct 26, 2026 | 310.15 | 326.00 | 304.00 | 325.00 | 325.00 | 2.14% | 42,190 |
| Oct 23, 2026 | 316.60 | 324.70 | 311.85 | 318.20 | 318.20 | -3.06% | 116,355 |
| Oct 22, 2026 | 333.50 | 334.90 | 322.25 | 328.25 | 328.25 | -3.20% | 45,519 |
| Oct 21, 2026 | 345.00 | 352.80 | 328.90 | 339.10 | 339.10 | -2.05% | 62,171 |
| Oct 19, 2026 | 351.15 | 363.00 | 344.10 | 346.20 | 346.20 | -4.35% | 28,595 |
| Oct 16, 2026 | 372.00 | 372.00 | 361.00 | 361.95 | 361.95 | -2.99% | 29,103 |
| Oct 15, 2026 | 375.00 | 379.70 | 362.00 | 373.10 | 373.10 | -1.35% | 39,054 |
| Oct 14, 2026 | 380.80 | 383.70 | 370.00 | 378.20 | 378.20 | 0.48% | 15,449 |
| Oct 13, 2026 | 372.80 | 384.90 | 366.15 | 376.40 | 376.40 | -1.26% | 39,838 |
| Oct 12, 2026 | 382.70 | 393.90 | 373.60 | 381.20 | 381.20 | 0.81% | 41,813 |
| Oct 9, 2026 | 371.00 | 382.25 | 353.25 | 378.15 | 378.15 | 1.71% | 54,153 |
| Oct 8, 2026 | 371.00 | 380.00 | 352.75 | 371.80 | 371.80 | 0.13% | 64,456 |
| Oct 7, 2026 | 368.80 | 377.95 | 361.10 | 371.30 | 371.30 | 0.20% | 183,903 |
| Oct 6, 2026 | 347.00 | 370.55 | 347.00 | 370.55 | 370.55 | 4.99% | 88,375 |
| Oct 5, 2026 | 357.80 | 360.00 | 343.50 | 352.95 | 352.95 | 1.88% | 40,809 |
| Oct 1, 2026 | 359.00 | 359.00 | 337.05 | 346.45 | 346.45 | -2.17% | 55,198 |
| Sep 30, 2026 | 349.00 | 360.00 | 348.00 | 354.15 | 354.15 | 0.53% | 46,858 |
| Sep 29, 2026 | 338.80 | 355.70 | 332.50 | 352.30 | 352.30 | 3.98% | 60,880 |
| Sep 28, 2026 | 349.05 | 352.90 | 337.10 | 338.80 | 338.80 | -4.51% | 40,589 |
| Sep 25, 2026 | 367.00 | 367.00 | 346.55 | 354.80 | 354.80 | -2.30% | 36,885 |
| Sep 24, 2026 | 375.00 | 375.00 | 357.35 | 363.15 | 363.15 | -3.33% | 48,064 |
| Sep 23, 2026 | 376.95 | 379.90 | 365.20 | 375.65 | 375.65 | 2.18% | 55,979 |
| Sep 22, 2026 | 377.00 | 381.90 | 362.55 | 367.65 | 367.65 | -2.25% | 49,343 |
| Sep 21, 2026 | 363.60 | 378.00 | 361.20 | 376.10 | 376.10 | 2.44% | 54,625 |
| Sep 18, 2026 | 376.95 | 379.95 | 362.05 | 367.15 | 367.15 | -2.28% | 50,566 |
| Sep 17, 2026 | 391.00 | 398.80 | 375.10 | 375.70 | 375.70 | -4.84% | 67,654 |
| Sep 16, 2026 | 385.00 | 406.80 | 368.65 | 394.80 | 394.80 | 1.74% | 149,900 |
| Sep 15, 2026 | 370.00 | 388.05 | 370.00 | 388.05 | 388.05 | 4.99% | 261,004 |
| Sep 11, 2026 | 357.95 | 369.60 | 340.00 | 369.60 | 369.60 | 5.00% | 146,579 |
| Sep 10, 2026 | 332.50 | 352.00 | 332.50 | 352.00 | 352.00 | 5.00% | 84,769 |
| Sep 9, 2026 | 336.95 | 343.70 | 331.00 | 335.25 | 335.25 | -0.58% | 52,965 |
| Sep 8, 2026 | 330.00 | 345.75 | 325.55 | 337.20 | 337.20 | 1.06% | 61,815 |
| Sep 7, 2026 | 333.70 | 340.00 | 322.10 | 333.65 | 333.65 | -0.30% | 51,878 |
| Sep 4, 2026 | 325.00 | 338.50 | 323.00 | 334.65 | 334.65 | 3.80% | 78,971 |
| Sep 3, 2026 | 337.50 | 339.00 | 316.35 | 322.40 | 322.40 | -2.42% | 77,428 |
| Sep 2, 2026 | 340.00 | 345.75 | 328.00 | 330.40 | 330.40 | -2.88% | 44,732 |
| Sep 1, 2026 | 353.95 | 355.00 | 333.60 | 340.20 | 340.20 | -1.68% | 43,505 |
| 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 |