Deep Diamond India Limited (BOM:539559)
India · Delayed Price · Currency is INR 4.260
-0.470 (-9.94%)
At close: Jan 22, 2026
Deep Diamond India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.70 | 4.70 | 4.26 | 4.26 | 4.26 | -9.94% | 3,474,749 |
| Jan 21, 2026 | 5.50 | 5.50 | 4.73 | 4.73 | 4.73 | -9.90% | 3,962,430 |
| Jan 20, 2026 | 4.31 | 5.25 | 4.31 | 5.25 | 5.25 | 9.83% | 10,097,340 |
| Jan 19, 2026 | 4.78 | 5.05 | 4.78 | 4.78 | 4.78 | -9.98% | 2,487,191 |
| Jan 16, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -4.84% | 886,317 |
| Jan 14, 2026 | 5.27 | 5.58 | 5.27 | 5.58 | 5.58 | 4.89% | 5,279,128 |
| Jan 13, 2026 | 5.48 | 5.65 | 5.24 | 5.32 | 5.32 | -3.45% | 2,084,180 |
| Jan 12, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -5.00% | 956,426 |
| Jan 9, 2026 | 5.55 | 6.13 | 5.55 | 5.80 | 5.80 | -0.68% | 5,300,120 |
| Jan 8, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -4.89% | 1,178,676 |
| Jan 7, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -4.95% | 595,910 |
| Jan 6, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -4.86% | 453,016 |
| Jan 5, 2026 | 6.78 | 6.79 | 6.77 | 6.79 | 6.79 | 4.95% | 5,813,056 |
| Jan 2, 2026 | 6.46 | 6.47 | 6.46 | 6.47 | 6.47 | 4.86% | 5,985,309 |
| Jan 1, 2026 | 5.59 | 6.17 | 5.59 | 6.17 | 6.17 | 4.93% | 4,671,719 |
| Dec 31, 2025 | 5.88 | 6.29 | 5.88 | 5.88 | 5.88 | -4.85% | 2,629,307 |
| Dec 30, 2025 | 5.76 | 6.36 | 5.76 | 6.18 | 6.18 | 1.98% | 9,369,918 |
| Dec 29, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -4.87% | 640,375 |
| Dec 26, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -4.93% | 853,543 |
| Dec 24, 2025 | 6.46 | 7.12 | 6.46 | 6.70 | 6.70 | -1.33% | 7,594,057 |
| Dec 23, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -4.90% | 651,117 |
| Dec 22, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -4.93% | 380,414 |
| Dec 19, 2025 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | 4.89% | 5,857,553 |
| Dec 18, 2025 | 7.11 | 7.16 | 7.11 | 7.16 | 7.16 | 4.99% | 4,788,115 |
| Dec 17, 2025 | 6.51 | 6.82 | 6.23 | 6.82 | 6.82 | 4.92% | 3,399,801 |
| Dec 16, 2025 | 6.50 | 6.84 | 6.50 | 6.50 | 6.50 | -4.97% | 1,309,117 |
| Dec 15, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -5.00% | 700,530 |
| Dec 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.89% | 960,328 |
| Dec 11, 2025 | 7.29 | 7.98 | 7.29 | 7.57 | 7.57 | -1.30% | 4,037,891 |
| Dec 10, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -4.96% | 608,032 |
| Dec 9, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -4.95% | 234,041 |
| Dec 8, 2025 | 8.49 | 8.50 | 8.47 | 8.49 | 8.49 | 4.81% | 5,038,708 |
| Dec 5, 2025 | 8.10 | 8.11 | 8.09 | 8.10 | 8.10 | 4.79% | 4,391,226 |
| Dec 4, 2025 | 7.25 | 7.93 | 7.25 | 7.73 | 7.73 | 2.25% | 5,635,436 |
| Dec 3, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -4.91% | 545,567 |
| Dec 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.90% | 964,451 |
| Dec 1, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -4.89% | 345,051 |
| Nov 28, 2025 | 8.05 | 8.79 | 8.05 | 8.79 | 8.79 | 4.89% | 7,938,215 |
| Nov 27, 2025 | 7.90 | 8.38 | 7.90 | 8.38 | 8.38 | 4.88% | 8,968,279 |
| Nov 26, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -4.99% | 491,107 |
| Nov 25, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -4.97% | 230,663 |
| Nov 24, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.94% | 285,827 |
| Nov 21, 2025 | 10.28 | 10.29 | 9.31 | 9.31 | 9.31 | -5.00% | 4,962,991 |
| Nov 20, 2025 | 9.80 | 9.80 | 9.79 | 9.80 | 9.80 | 4.93% | 5,228,079 |
| Nov 19, 2025 | 9.32 | 9.34 | 9.32 | 9.34 | 9.34 | 4.94% | 5,542,479 |
| Nov 18, 2025 | 9.41 | 9.42 | 8.70 | 8.90 | 8.90 | -0.89% | 7,993,764 |
| Nov 17, 2025 | 8.97 | 8.98 | 8.97 | 8.98 | 8.98 | 4.91% | 4,065,936 |
| Nov 14, 2025 | 8.56 | 8.56 | 8.54 | 8.56 | 8.56 | 4.90% | 4,046,366 |
| Nov 13, 2025 | 8.16 | 8.16 | 8.00 | 8.16 | 8.16 | 4.88% | 2,302,675 |
| Nov 12, 2025 | 7.04 | 7.78 | 7.04 | 7.78 | 7.78 | 4.99% | 7,361,053 |