Diamond Power Infrastructure Limited (BOM:522163)
India · Delayed Price · Currency is INR 375.65
+8.00 (2.18%)
At close: Sep 23, 2026
BOM:522163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 2,451,641 |
| 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 |