Diligent Industries Limited (BOM:531153)
India · Delayed Price · Currency is INR 1.970
-0.050 (-2.48%)
At close: Jul 24, 2026
Diligent Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.00 | 2.03 | 1.96 | 1.97 | 1.97 | -2.48% | 155,951 |
| Jul 23, 2026 | 2.06 | 2.06 | 2.01 | 2.02 | 2.02 | -0.49% | 29,923 |
| Jul 22, 2026 | 2.02 | 2.06 | 2.01 | 2.03 | 2.03 | -0.98% | 23,081 |
| Jul 21, 2026 | 2.08 | 2.08 | 2.02 | 2.05 | 2.05 | 0.49% | 31,038 |
| Jul 20, 2026 | 2.08 | 2.08 | 1.97 | 2.04 | 2.04 | 0.49% | 51,140 |
| Jul 17, 2026 | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -1.46% | 35,474 |
| Jul 16, 2026 | 2.03 | 2.08 | 2.02 | 2.06 | 2.06 | 1.48% | 54,012 |
| Jul 15, 2026 | 2.04 | 2.08 | 2.01 | 2.03 | 2.03 | -0.98% | 44,856 |
| Jul 14, 2026 | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | -1.44% | 14,047 |
| Jul 13, 2026 | 2.03 | 2.08 | 2.02 | 2.08 | 2.08 | 0.48% | 37,515 |
| Jul 10, 2026 | 2.01 | 2.08 | 2.01 | 2.07 | 2.07 | 2.99% | 63,403 |
| Jul 9, 2026 | 2.07 | 2.09 | 2.01 | 2.01 | 2.01 | -1.47% | 105,002 |
| Jul 8, 2026 | 2.09 | 2.10 | 1.88 | 2.04 | 2.04 | -0.97% | 119,298 |
| Jul 7, 2026 | 2.07 | 2.13 | 2.06 | 2.06 | 2.06 | - | 81,843 |
| Jul 6, 2026 | 2.08 | 2.12 | 2.05 | 2.06 | 2.06 | -1.44% | 107,549 |
| Jul 3, 2026 | 2.08 | 2.10 | 2.06 | 2.09 | 2.09 | 0.97% | 34,488 |
| Jul 2, 2026 | 2.05 | 2.12 | 2.05 | 2.07 | 2.07 | -0.96% | 130,133 |
| Jul 1, 2026 | 2.06 | 2.25 | 2.06 | 2.09 | 2.09 | 0.48% | 108,256 |
| Jun 30, 2026 | 2.08 | 2.11 | 2.05 | 2.08 | 2.08 | -0.48% | 79,103 |
| Jun 29, 2026 | 2.12 | 2.14 | 2.05 | 2.09 | 2.09 | -2.34% | 184,455 |
| Jun 25, 2026 | 2.11 | 2.20 | 2.08 | 2.14 | 2.14 | 1.42% | 223,417 |
| Jun 24, 2026 | 2.11 | 2.13 | 2.09 | 2.11 | 2.11 | -0.47% | 22,974 |
| Jun 23, 2026 | 2.13 | 2.14 | 2.08 | 2.12 | 2.12 | 0.47% | 31,282 |
| Jun 22, 2026 | 2.08 | 2.24 | 2.06 | 2.11 | 2.11 | -0.47% | 356,613 |
| Jun 19, 2026 | 2.12 | 2.14 | 2.07 | 2.12 | 2.12 | -1.40% | 150,489 |
| Jun 18, 2026 | 2.17 | 2.17 | 2.11 | 2.15 | 2.15 | - | 114,612 |
| Jun 17, 2026 | 2.16 | 2.24 | 2.05 | 2.15 | 2.15 | -1.83% | 384,071 |
| Jun 16, 2026 | 2.26 | 2.29 | 2.17 | 2.19 | 2.19 | -3.10% | 67,660 |
| Jun 15, 2026 | 2.28 | 2.60 | 2.22 | 2.26 | 2.26 | 1.35% | 235,394 |
| Jun 12, 2026 | 2.15 | 2.32 | 2.11 | 2.23 | 2.23 | 4.69% | 205,696 |
| Jun 11, 2026 | 2.10 | 2.18 | 2.09 | 2.13 | 2.13 | 1.43% | 79,453 |
| Jun 10, 2026 | 2.17 | 2.20 | 2.09 | 2.10 | 2.10 | -0.94% | 81,280 |
| Jun 9, 2026 | 2.08 | 2.22 | 2.08 | 2.12 | 2.12 | -3.64% | 166,017 |
| Jun 8, 2026 | 2.20 | 2.23 | 2.14 | 2.20 | 2.20 | -1.35% | 83,866 |
| Jun 5, 2026 | 2.24 | 2.24 | 2.19 | 2.23 | 2.23 | 0.45% | 76,856 |
| Jun 4, 2026 | 2.25 | 2.26 | 2.21 | 2.22 | 2.22 | -1.33% | 65,497 |
| Jun 3, 2026 | 2.25 | 2.30 | 2.25 | 2.25 | 2.25 | -0.44% | 47,181 |
| Jun 2, 2026 | 2.33 | 2.33 | 2.25 | 2.26 | 2.26 | -2.59% | 47,516 |
| Jun 1, 2026 | 2.25 | 2.33 | 2.25 | 2.32 | 2.32 | 2.20% | 61,290 |
| May 29, 2026 | 2.25 | 2.33 | 2.25 | 2.27 | 2.27 | - | 51,361 |
| May 27, 2026 | 2.24 | 2.30 | 2.24 | 2.27 | 2.27 | 0.44% | 36,783 |
| May 26, 2026 | 2.24 | 2.35 | 2.24 | 2.26 | 2.26 | - | 259,126 |
| May 25, 2026 | 2.25 | 2.30 | 2.21 | 2.26 | 2.26 | -0.88% | 96,177 |
| May 22, 2026 | 2.33 | 2.33 | 2.28 | 2.28 | 2.28 | -1.72% | 33,191 |
| May 21, 2026 | 2.28 | 2.34 | 2.25 | 2.32 | 2.32 | 0.87% | 55,056 |
| May 20, 2026 | 2.24 | 2.32 | 2.24 | 2.30 | 2.30 | 2.22% | 45,571 |
| May 19, 2026 | 2.29 | 2.32 | 2.24 | 2.25 | 2.25 | -1.32% | 46,342 |
| May 18, 2026 | 2.26 | 2.33 | 2.26 | 2.28 | 2.28 | -0.44% | 31,916 |
| May 15, 2026 | 2.26 | 2.59 | 2.25 | 2.29 | 2.29 | 0.44% | 304,341 |
| May 14, 2026 | 2.36 | 2.36 | 2.25 | 2.28 | 2.28 | -2.15% | 111,203 |