Diligent Industries Limited (BOM:531153)
India · Delayed Price · Currency is INR 3.100
-0.040 (-1.27%)
At close: Sep 12, 2025
Diligent Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.10 | 3.17 | 3.06 | 3.10 | 3.10 | -1.27% | 234,198 |
| Sep 11, 2025 | 3.18 | 3.18 | 3.10 | 3.14 | 3.14 | 0.96% | 319,140 |
| Sep 10, 2025 | 3.07 | 3.14 | 3.03 | 3.11 | 3.11 | 1.30% | 422,630 |
| Sep 9, 2025 | 3.15 | 3.15 | 3.00 | 3.07 | 3.07 | -2.85% | 310,506 |
| Sep 8, 2025 | 3.29 | 3.29 | 3.13 | 3.16 | 3.16 | -0.32% | 422,792 |
| Sep 5, 2025 | 3.24 | 3.24 | 3.00 | 3.17 | 3.17 | 3.59% | 1,020,369 |
| Sep 4, 2025 | 3.03 | 3.20 | 2.94 | 3.06 | 3.06 | 4.79% | 623,920 |
| Sep 3, 2025 | 3.18 | 3.18 | 2.86 | 2.92 | 2.92 | -5.19% | 401,787 |
| Sep 2, 2025 | 3.26 | 3.26 | 3.05 | 3.08 | 3.08 | -2.84% | 993,145 |
| Sep 1, 2025 | 3.14 | 3.28 | 3.10 | 3.17 | 3.17 | 5.67% | 2,075,169 |
| Aug 29, 2025 | 2.62 | 3.00 | 2.53 | 3.00 | 3.00 | 20.00% | 1,686,257 |
| Aug 28, 2025 | 2.75 | 2.75 | 2.32 | 2.50 | 2.50 | -7.41% | 367,786 |
| Aug 26, 2025 | 2.80 | 2.85 | 2.61 | 2.70 | 2.70 | -5.59% | 312,955 |
| Aug 25, 2025 | 3.12 | 3.12 | 2.81 | 2.86 | 2.86 | -4.67% | 401,110 |
| Aug 22, 2025 | 3.15 | 3.15 | 2.98 | 3.00 | 3.00 | 2.74% | 788,223 |
| Aug 21, 2025 | 2.81 | 2.94 | 2.81 | 2.92 | 2.92 | 6.57% | 583,125 |
| Aug 20, 2025 | 2.65 | 2.86 | 2.50 | 2.74 | 2.74 | 5.38% | 638,124 |
| Aug 19, 2025 | 2.39 | 2.74 | 2.31 | 2.60 | 2.60 | 8.79% | 551,943 |
| Aug 18, 2025 | 2.50 | 2.66 | 2.31 | 2.39 | 2.39 | -2.05% | 186,741 |
| Aug 14, 2025 | 2.37 | 2.50 | 2.37 | 2.44 | 2.44 | 2.95% | 139,694 |
| Aug 13, 2025 | 2.57 | 2.58 | 2.21 | 2.37 | 2.37 | -2.87% | 177,393 |
| Aug 12, 2025 | 2.64 | 2.64 | 2.40 | 2.44 | 2.44 | -5.06% | 135,469 |
| Aug 11, 2025 | 2.60 | 2.65 | 2.45 | 2.57 | 2.57 | 0.78% | 107,601 |
| Aug 8, 2025 | 2.45 | 2.56 | 2.45 | 2.55 | 2.55 | 2.00% | 127,791 |
| Aug 7, 2025 | 2.61 | 2.75 | 2.40 | 2.50 | 2.50 | -5.66% | 338,303 |
| Aug 6, 2025 | 2.72 | 2.72 | 2.52 | 2.65 | 2.65 | -0.75% | 275,186 |
| Aug 5, 2025 | 2.79 | 2.92 | 2.30 | 2.67 | 2.67 | 2.69% | 890,942 |
| Aug 4, 2025 | 2.39 | 2.60 | 2.22 | 2.60 | 2.60 | 19.82% | 864,725 |
| Aug 1, 2025 | 2.28 | 2.33 | 2.14 | 2.17 | 2.17 | -3.13% | 84,137 |
| Jul 31, 2025 | 2.28 | 2.28 | 2.14 | 2.24 | 2.24 | 0.45% | 47,796 |
| Jul 30, 2025 | 2.08 | 2.24 | 2.08 | 2.23 | 2.23 | 2.76% | 52,534 |
| Jul 29, 2025 | 2.34 | 2.35 | 2.17 | 2.17 | 2.17 | -4.82% | 182,611 |
| Jul 28, 2025 | 2.44 | 2.44 | 2.23 | 2.28 | 2.28 | -2.56% | 54,702 |
| Jul 25, 2025 | 2.36 | 2.40 | 2.19 | 2.34 | 2.34 | 2.18% | 160,553 |
| Jul 24, 2025 | 2.24 | 2.38 | 2.22 | 2.29 | 2.29 | -0.43% | 41,424 |
| Jul 23, 2025 | 2.39 | 2.39 | 2.23 | 2.30 | 2.30 | - | 82,134 |
| Jul 22, 2025 | 2.17 | 2.38 | 2.17 | 2.30 | 2.30 | 0.88% | 189,342 |
| Jul 21, 2025 | 2.39 | 2.39 | 2.28 | 2.28 | 2.28 | -4.60% | 67,848 |
| Jul 18, 2025 | 2.31 | 2.39 | 2.31 | 2.39 | 2.39 | 1.70% | 78,341 |
| Jul 17, 2025 | 2.38 | 2.38 | 2.35 | 2.35 | 2.35 | 0.43% | 48,589 |
| Jul 16, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | 98,477 |
| Jul 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | 28,543 |
| Jul 14, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | 53,859 |
| Jul 11, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 1.83% | 171,512 |
| Jul 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | 50,526 |
| Jul 9, 2025 | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | -1.77% | 32,575 |
| Jul 8, 2025 | 2.29 | 2.29 | 2.26 | 2.26 | 2.26 | -1.74% | 65,595 |
| Jul 7, 2025 | 2.33 | 2.34 | 2.30 | 2.30 | 2.30 | -1.71% | 157,245 |
| Jul 4, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | 85,196 |
| Jul 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | 51,228 |