Skip to main content
logo
Diligent Industries Limited (BOM:531153)
India flag India · Delayed Price · Currency is INR
2.810
-0.030 (-1.06%)
At close: Oct 15, 2026

Diligent Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262.892.892.712.812.81-1.06%306,931
Oct 14, 20263.033.062.782.842.84-4.70%900,061
Oct 13, 20262.983.042.822.982.980.68%783,449
Oct 12, 20262.693.002.632.962.9615.18%1,219,149
Oct 9, 20262.602.652.322.572.571.98%302,692
Oct 8, 20262.993.052.452.522.52-11.58%985,254
Oct 7, 20262.432.852.312.852.8519.75%3,035,065
Oct 6, 20262.062.492.062.382.3813.33%749,539
Oct 5, 20262.142.192.052.102.100.48%72,503
Oct 1, 20262.092.142.062.092.09-38,183
Sep 30, 20262.232.231.962.092.09-4.13%194,176
Sep 29, 20262.212.222.142.182.18-0.46%38,201
Sep 28, 20262.222.272.152.192.190.46%118,640
Sep 25, 20262.142.232.142.182.18-0.91%22,008
Sep 24, 20262.182.242.052.202.20-1.35%88,838
Sep 23, 20262.212.292.202.232.23-0.89%31,139
Sep 22, 20262.172.302.172.252.252.27%58,833
Sep 21, 20262.292.292.172.202.20-1.79%32,046
Sep 18, 20262.232.242.102.242.243.23%140,586
Sep 17, 20262.242.252.132.172.17-1.81%82,184
Sep 16, 20262.212.262.152.212.21-63,508
Sep 15, 20262.272.352.192.212.21-0.45%98,526
Sep 11, 20262.232.272.152.222.221.37%68,431
Sep 10, 20262.192.392.102.192.194.29%143,855
Sep 9, 20262.102.182.102.102.10-2.78%55,287
Sep 8, 20262.162.182.082.162.163.85%142,351
Sep 7, 20262.162.162.052.082.080.48%34,978
Sep 4, 20262.142.182.012.072.07-1.90%132,913
Sep 3, 20262.112.112.042.112.111.44%68,267
Sep 2, 20262.092.142.012.082.08-0.48%121,617
Sep 1, 20262.052.162.052.092.09-144,658
Aug 31, 20262.092.102.012.092.09-57,163
Aug 28, 20262.002.192.002.092.092.96%174,858
Aug 27, 20262.012.041.992.032.031.00%57,286
Aug 26, 20261.962.021.962.012.011.52%37,001
Aug 25, 20262.032.031.941.981.98-1.98%49,686
Aug 24, 20262.012.032.002.022.020.50%21,571
Aug 21, 20262.022.072.012.012.01-1.47%29,484
Aug 20, 20262.052.052.002.042.040.99%54,532
Aug 19, 20262.052.051.952.022.02-0.49%111,428
Aug 18, 20262.152.152.002.032.03-4.25%201,040
Aug 17, 20262.082.151.982.122.121.92%81,896
Aug 14, 20262.112.142.042.082.08-3.26%148,233
Aug 13, 20262.102.192.102.152.15-0.92%72,441
Aug 12, 20262.252.252.082.172.17-1.36%145,574
Aug 11, 20262.182.252.102.202.202.80%126,246
Aug 10, 20262.102.252.102.142.141.42%137,378
Aug 7, 20262.292.492.062.112.11-5.80%114,942
Aug 6, 20262.062.292.022.242.2410.89%336,530
Aug 5, 20262.072.072.022.022.02-50,268