Diligent Industries Limited (BOM:531153)
India · Delayed Price · Currency is INR 2.180
-0.020 (-0.91%)
At close: Sep 25, 2026
Diligent Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.14 | 2.23 | 2.14 | 2.18 | 2.18 | -0.91% | 22,008 |
| Sep 24, 2026 | 2.18 | 2.24 | 2.05 | 2.20 | 2.20 | -1.35% | 88,838 |
| Sep 23, 2026 | 2.21 | 2.29 | 2.20 | 2.23 | 2.23 | -0.89% | 31,139 |
| Sep 22, 2026 | 2.17 | 2.30 | 2.17 | 2.25 | 2.25 | 2.27% | 58,833 |
| Sep 21, 2026 | 2.29 | 2.29 | 2.17 | 2.20 | 2.20 | -1.79% | 32,046 |
| Sep 18, 2026 | 2.23 | 2.24 | 2.10 | 2.24 | 2.24 | 3.23% | 140,586 |
| Sep 17, 2026 | 2.24 | 2.25 | 2.13 | 2.17 | 2.17 | -1.81% | 82,184 |
| Sep 16, 2026 | 2.21 | 2.26 | 2.15 | 2.21 | 2.21 | - | 63,508 |
| Sep 15, 2026 | 2.27 | 2.35 | 2.19 | 2.21 | 2.21 | -0.45% | 98,526 |
| Sep 11, 2026 | 2.23 | 2.27 | 2.15 | 2.22 | 2.22 | 1.37% | 68,431 |
| Sep 10, 2026 | 2.19 | 2.39 | 2.10 | 2.19 | 2.19 | 4.29% | 143,855 |
| Sep 9, 2026 | 2.10 | 2.18 | 2.10 | 2.10 | 2.10 | -2.78% | 55,287 |
| Sep 8, 2026 | 2.16 | 2.18 | 2.08 | 2.16 | 2.16 | 3.85% | 142,351 |
| Sep 7, 2026 | 2.16 | 2.16 | 2.05 | 2.08 | 2.08 | 0.48% | 34,978 |
| Sep 4, 2026 | 2.14 | 2.18 | 2.01 | 2.07 | 2.07 | -1.90% | 132,913 |
| Sep 3, 2026 | 2.11 | 2.11 | 2.04 | 2.11 | 2.11 | 1.44% | 68,267 |
| Sep 2, 2026 | 2.09 | 2.14 | 2.01 | 2.08 | 2.08 | -0.48% | 121,617 |
| Sep 1, 2026 | 2.05 | 2.16 | 2.05 | 2.09 | 2.09 | - | 144,658 |
| Aug 31, 2026 | 2.09 | 2.10 | 2.01 | 2.09 | 2.09 | - | 57,163 |
| Aug 28, 2026 | 2.00 | 2.19 | 2.00 | 2.09 | 2.09 | 2.96% | 174,858 |
| Aug 27, 2026 | 2.01 | 2.04 | 1.99 | 2.03 | 2.03 | 1.00% | 57,286 |
| Aug 26, 2026 | 1.96 | 2.02 | 1.96 | 2.01 | 2.01 | 1.52% | 37,001 |
| Aug 25, 2026 | 2.03 | 2.03 | 1.94 | 1.98 | 1.98 | -1.98% | 49,686 |
| Aug 24, 2026 | 2.01 | 2.03 | 2.00 | 2.02 | 2.02 | 0.50% | 21,571 |
| Aug 21, 2026 | 2.02 | 2.07 | 2.01 | 2.01 | 2.01 | -1.47% | 29,484 |
| Aug 20, 2026 | 2.05 | 2.05 | 2.00 | 2.04 | 2.04 | 0.99% | 54,532 |
| Aug 19, 2026 | 2.05 | 2.05 | 1.95 | 2.02 | 2.02 | -0.49% | 111,428 |
| Aug 18, 2026 | 2.15 | 2.15 | 2.00 | 2.03 | 2.03 | -4.25% | 201,040 |
| Aug 17, 2026 | 2.08 | 2.15 | 1.98 | 2.12 | 2.12 | 1.92% | 81,896 |
| Aug 14, 2026 | 2.11 | 2.14 | 2.04 | 2.08 | 2.08 | -3.26% | 148,233 |
| Aug 13, 2026 | 2.10 | 2.19 | 2.10 | 2.15 | 2.15 | -0.92% | 72,441 |
| Aug 12, 2026 | 2.25 | 2.25 | 2.08 | 2.17 | 2.17 | -1.36% | 145,574 |
| Aug 11, 2026 | 2.18 | 2.25 | 2.10 | 2.20 | 2.20 | 2.80% | 126,246 |
| Aug 10, 2026 | 2.10 | 2.25 | 2.10 | 2.14 | 2.14 | 1.42% | 137,378 |
| Aug 7, 2026 | 2.29 | 2.49 | 2.06 | 2.11 | 2.11 | -5.80% | 114,942 |
| Aug 6, 2026 | 2.06 | 2.29 | 2.02 | 2.24 | 2.24 | 10.89% | 336,530 |
| Aug 5, 2026 | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | - | 50,268 |
| Aug 4, 2026 | 2.05 | 2.07 | 2.01 | 2.02 | 2.02 | - | 88,535 |
| Aug 3, 2026 | 2.07 | 2.08 | 2.00 | 2.02 | 2.02 | -1.94% | 35,870 |
| Jul 31, 2026 | 2.00 | 2.09 | 1.95 | 2.06 | 2.06 | 4.04% | 177,897 |
| Jul 30, 2026 | 2.00 | 2.04 | 1.97 | 1.98 | 1.98 | -1.00% | 57,884 |
| Jul 29, 2026 | 1.98 | 2.06 | 1.98 | 2.00 | 2.00 | - | 13,587 |
| Jul 28, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -0.50% | 7,221 |
| Jul 27, 2026 | 1.96 | 2.04 | 1.96 | 2.01 | 2.01 | 2.03% | 34,219 |
| 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 |