Diffusion Engineers Limited (BOM:544264)
India · Delayed Price · Currency is INR 270.75
-4.05 (-1.47%)
At close: Feb 13, 2026
Diffusion Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 288.00 | 288.00 | 269.80 | 270.75 | 270.75 | -1.47% | 2,521 |
| Feb 12, 2026 | 263.00 | 278.00 | 262.00 | 274.80 | 274.80 | 3.41% | 2,631 |
| Feb 11, 2026 | 270.30 | 270.30 | 261.80 | 265.75 | 265.75 | -1.65% | 2,441 |
| Feb 10, 2026 | 269.40 | 277.80 | 269.40 | 270.20 | 270.20 | -1.04% | 5,525 |
| Feb 9, 2026 | 260.60 | 278.00 | 257.95 | 273.05 | 273.05 | 10.26% | 21,442 |
| Feb 6, 2026 | 250.50 | 252.65 | 241.55 | 247.65 | 247.65 | -1.75% | 4,730 |
| Feb 5, 2026 | 263.10 | 264.30 | 248.60 | 252.05 | 252.05 | -3.67% | 8,824 |
| Feb 4, 2026 | 256.95 | 275.10 | 252.55 | 261.65 | 261.65 | 2.37% | 13,224 |
| Feb 3, 2026 | 250.00 | 259.00 | 243.85 | 255.60 | 255.60 | 7.94% | 8,454 |
| Feb 2, 2026 | 235.00 | 250.00 | 232.65 | 236.80 | 236.80 | 0.11% | 4,285 |
| Feb 1, 2026 | 255.55 | 255.55 | 235.60 | 236.55 | 236.55 | -2.07% | 3,775 |
| Jan 30, 2026 | 236.85 | 242.10 | 235.40 | 241.55 | 241.55 | 0.86% | 4,358 |
| Jan 29, 2026 | 242.35 | 244.40 | 237.00 | 239.50 | 239.50 | -1.24% | 6,392 |
| Jan 28, 2026 | 257.15 | 258.20 | 235.85 | 242.50 | 242.50 | -4.57% | 13,086 |
| Jan 27, 2026 | 251.00 | 269.00 | 247.65 | 254.10 | 254.10 | -2.61% | 6,897 |
| Jan 23, 2026 | 265.85 | 265.85 | 257.00 | 260.90 | 260.90 | -1.38% | 738 |
| Jan 22, 2026 | 269.60 | 270.10 | 261.00 | 264.55 | 264.55 | 0.23% | 4,836 |
| Jan 21, 2026 | 266.20 | 269.80 | 260.00 | 263.95 | 263.95 | -2.28% | 10,858 |
| Jan 20, 2026 | 285.05 | 286.00 | 266.50 | 270.10 | 270.10 | -5.54% | 5,055 |
| Jan 19, 2026 | 298.15 | 298.15 | 284.00 | 285.95 | 285.95 | -1.70% | 3,848 |
| Jan 16, 2026 | 288.00 | 297.75 | 288.00 | 290.90 | 290.90 | -1.22% | 2,872 |
| Jan 14, 2026 | 304.65 | 304.65 | 293.40 | 294.50 | 294.50 | -3.17% | 3,930 |
| Jan 13, 2026 | 300.70 | 306.20 | 292.15 | 304.15 | 304.15 | 1.03% | 1,990 |
| Jan 12, 2026 | 291.70 | 302.45 | 285.65 | 301.05 | 301.05 | 1.01% | 5,164 |
| Jan 9, 2026 | 306.20 | 307.00 | 293.75 | 298.05 | 298.05 | -2.29% | 105,131 |
| Jan 8, 2026 | 317.95 | 318.70 | 302.70 | 305.05 | 305.05 | -4.13% | 903 |
| Jan 7, 2026 | 318.15 | 319.55 | 317.45 | 318.20 | 318.20 | 0.35% | 650 |
| Jan 6, 2026 | 327.35 | 327.35 | 315.00 | 317.10 | 317.10 | -3.88% | 1,193 |
| Jan 5, 2026 | 336.70 | 336.70 | 326.35 | 329.90 | 329.90 | -1.80% | 4,014 |
| Jan 2, 2026 | 338.30 | 338.75 | 335.20 | 335.95 | 335.95 | 0.72% | 1,810 |
| Jan 1, 2026 | 334.80 | 337.50 | 331.70 | 333.55 | 333.55 | 0.03% | 5,591 |
| Dec 31, 2025 | 336.00 | 340.65 | 332.65 | 333.45 | 333.45 | -1.17% | 1,923 |
| Dec 30, 2025 | 333.30 | 347.00 | 330.95 | 337.40 | 337.40 | 1.53% | 2,839 |
| Dec 29, 2025 | 337.55 | 337.55 | 323.65 | 332.30 | 332.30 | -0.60% | 7,303 |
| Dec 26, 2025 | 329.85 | 337.90 | 322.00 | 334.30 | 334.30 | 0.88% | 1,687 |
| Dec 24, 2025 | 324.05 | 332.95 | 321.00 | 331.40 | 331.40 | 2.16% | 2,175 |
| Dec 23, 2025 | 344.00 | 344.00 | 321.55 | 324.40 | 324.40 | -1.93% | 213,631 |
| Dec 22, 2025 | 316.00 | 334.25 | 316.00 | 330.80 | 330.80 | 2.69% | 184,726 |
| Dec 19, 2025 | 309.80 | 324.40 | 308.20 | 322.15 | 322.15 | 4.31% | 17,566 |
| Dec 18, 2025 | 312.55 | 312.55 | 302.90 | 308.85 | 308.85 | -0.48% | 1,696 |
| Dec 17, 2025 | 311.50 | 312.15 | 309.00 | 310.35 | 310.35 | -0.66% | 3,589 |
| Dec 16, 2025 | 310.00 | 314.05 | 307.15 | 312.40 | 312.40 | 0.95% | 2,891 |
| Dec 15, 2025 | 315.15 | 315.15 | 308.90 | 309.45 | 309.45 | -1.40% | 1,211 |
| Dec 12, 2025 | 307.55 | 318.65 | 304.15 | 313.85 | 313.85 | 3.00% | 3,003 |
| Dec 11, 2025 | 296.95 | 306.95 | 295.55 | 304.70 | 304.70 | 2.23% | 1,086 |
| Dec 10, 2025 | 295.25 | 305.65 | 294.60 | 298.05 | 298.05 | 1.60% | 3,861 |
| Dec 9, 2025 | 263.75 | 294.45 | 263.75 | 293.35 | 293.35 | 3.69% | 1,818 |
| Dec 8, 2025 | 286.20 | 288.30 | 277.75 | 282.90 | 282.90 | 0.09% | 1,372 |
| Dec 5, 2025 | 284.40 | 287.30 | 277.05 | 282.65 | 282.65 | 0.43% | 3,657 |
| Dec 4, 2025 | 276.90 | 283.00 | 276.10 | 281.45 | 281.45 | 1.00% | 2,779 |