Diffusion Engineers Limited (BOM:544264)
India · Delayed Price · Currency is INR 452.85
+1.40 (0.31%)
At close: Oct 6, 2026
BOM:544264 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 456.40 | 456.95 | 434.35 | 452.85 | 452.85 | 0.31% | 17,805 |
| Oct 5, 2026 | 468.00 | 476.65 | 448.35 | 451.45 | 451.45 | -2.86% | 26,384 |
| Oct 1, 2026 | 435.00 | 469.00 | 426.85 | 464.75 | 464.75 | 5.89% | 24,752 |
| Sep 30, 2026 | 443.95 | 451.25 | 436.80 | 438.90 | 438.90 | -2.11% | 9,456 |
| Sep 29, 2026 | 449.00 | 449.95 | 429.80 | 448.35 | 448.35 | 0.97% | 3,999 |
| Sep 28, 2026 | 425.55 | 448.05 | 420.90 | 444.05 | 444.05 | 3.14% | 13,993 |
| Sep 25, 2026 | 427.65 | 436.00 | 424.10 | 430.55 | 430.55 | 0.74% | 3,160 |
| Sep 24, 2026 | 434.05 | 441.10 | 425.40 | 427.40 | 427.40 | -2.73% | 10,639 |
| Sep 23, 2026 | 442.10 | 454.30 | 437.95 | 439.40 | 439.40 | -0.58% | 8,084 |
| Sep 22, 2026 | 442.80 | 449.30 | 437.60 | 441.95 | 441.95 | -0.50% | 13,781 |
| Sep 21, 2026 | 444.00 | 454.05 | 442.65 | 444.15 | 444.15 | -0.17% | 4,401 |
| Sep 18, 2026 | 441.05 | 450.50 | 437.45 | 444.90 | 444.90 | 2.10% | 4,698 |
| Sep 17, 2026 | 422.60 | 440.65 | 422.55 | 435.75 | 435.75 | 1.46% | 4,353 |
| Sep 16, 2026 | 429.05 | 431.35 | 414.30 | 429.50 | 429.50 | 0.19% | 9,390 |
| Sep 15, 2026 | 447.05 | 458.55 | 423.50 | 428.70 | 428.70 | -4.81% | 18,217 |
| Sep 11, 2026 | 454.90 | 457.55 | 442.85 | 450.35 | 450.35 | -0.57% | 15,665 |
| Sep 10, 2026 | 445.20 | 460.00 | 435.45 | 452.95 | 452.95 | 2.76% | 19,625 |
| Sep 9, 2026 | 451.95 | 463.45 | 438.00 | 440.80 | 440.80 | -0.33% | 12,354 |
| Sep 8, 2026 | 454.10 | 457.20 | 440.35 | 442.25 | 442.25 | -2.74% | 22,345 |
| Sep 7, 2026 | 475.85 | 476.25 | 444.00 | 454.70 | 454.70 | -4.44% | 39,381 |
| Sep 4, 2026 | 482.00 | 519.70 | 471.50 | 475.85 | 475.85 | -0.68% | 89,908 |
| Sep 3, 2026 | 476.95 | 481.60 | 469.35 | 479.10 | 479.10 | 0.45% | 18,208 |
| Sep 2, 2026 | 474.95 | 487.35 | 466.95 | 476.95 | 476.95 | -0.24% | 22,503 |
| Sep 1, 2026 | 489.95 | 491.50 | 465.80 | 478.10 | 478.10 | -1.23% | 112,721 |
| Aug 31, 2026 | 419.95 | 492.05 | 419.95 | 484.05 | 484.05 | 18.05% | 281,614 |
| Aug 28, 2026 | 404.45 | 415.00 | 400.05 | 410.05 | 410.05 | 1.88% | 5,432 |
| Aug 27, 2026 | 387.05 | 404.70 | 387.05 | 402.50 | 402.50 | 3.74% | 4,281 |
| Aug 26, 2026 | 394.55 | 396.20 | 386.80 | 388.00 | 388.00 | -1.28% | 2,047 |
| Aug 25, 2026 | 400.55 | 403.30 | 390.10 | 393.05 | 393.05 | -1.49% | 1,930 |
| Aug 24, 2026 | 406.55 | 406.55 | 398.75 | 400.50 | 399.00 | -0.34% | 4,238 |
| Aug 21, 2026 | 406.00 | 406.00 | 400.00 | 401.85 | 400.34 | -0.02% | 4,696 |
| Aug 20, 2026 | 407.35 | 407.50 | 397.70 | 401.95 | 400.44 | -1.07% | 3,759 |
| Aug 19, 2026 | 414.45 | 416.25 | 404.75 | 406.30 | 404.78 | -0.49% | 5,926 |
| Aug 18, 2026 | 399.00 | 410.00 | 399.00 | 408.30 | 406.77 | 2.41% | 12,205 |
| Aug 17, 2026 | 391.95 | 405.40 | 385.80 | 398.70 | 397.21 | 1.77% | 19,162 |
| Aug 14, 2026 | 392.50 | 405.70 | 388.00 | 391.75 | 390.28 | -0.11% | 12,578 |
| Aug 13, 2026 | 364.30 | 399.00 | 363.05 | 392.20 | 390.73 | 8.18% | 23,247 |
| Aug 12, 2026 | 373.00 | 384.35 | 357.90 | 362.55 | 361.19 | -2.74% | 31,389 |
| Aug 11, 2026 | 396.75 | 411.50 | 371.00 | 372.75 | 371.35 | -6.05% | 45,071 |
| Aug 10, 2026 | 441.00 | 452.90 | 389.10 | 396.75 | 395.26 | -9.84% | 40,139 |
| Aug 7, 2026 | 453.05 | 453.05 | 434.60 | 440.05 | 438.40 | -1.20% | 12,643 |
| Aug 6, 2026 | 429.00 | 452.30 | 423.20 | 445.40 | 443.73 | 4.95% | 26,955 |
| Aug 5, 2026 | 430.00 | 431.40 | 420.85 | 424.40 | 422.81 | 0.04% | 4,742 |
| Aug 4, 2026 | 408.80 | 430.00 | 408.80 | 424.25 | 422.66 | 4.61% | 22,739 |
| Aug 3, 2026 | 384.00 | 410.05 | 384.00 | 405.55 | 404.03 | 6.07% | 7,463 |
| Jul 31, 2026 | 382.25 | 388.80 | 380.80 | 382.35 | 380.92 | 0.41% | 2,812 |
| Jul 30, 2026 | 385.00 | 387.60 | 379.35 | 380.80 | 379.37 | -1.78% | 4,382 |
| Jul 29, 2026 | 396.05 | 396.20 | 386.15 | 387.70 | 386.25 | -2.50% | 2,410 |
| Jul 28, 2026 | 410.50 | 410.50 | 391.50 | 397.65 | 396.16 | -1.67% | 5,301 |
| Jul 27, 2026 | 394.00 | 408.70 | 393.60 | 404.40 | 402.89 | 2.17% | 7,022 |