Diffusion Engineers Limited (BOM:544264)
India · Delayed Price · Currency is INR 401.85
-0.10 (-0.02%)
At close: Aug 21, 2026
BOM:544264 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 406.00 | 406.00 | 400.00 | 401.85 | 401.85 | -0.02% | 4,696 |
| Aug 20, 2026 | 407.35 | 407.50 | 397.70 | 401.95 | 401.95 | -1.07% | 3,759 |
| Aug 19, 2026 | 414.45 | 416.25 | 404.75 | 406.30 | 406.30 | -0.49% | 5,926 |
| Aug 18, 2026 | 399.00 | 410.00 | 399.00 | 408.30 | 408.30 | 2.41% | 12,205 |
| Aug 17, 2026 | 391.95 | 405.40 | 385.80 | 398.70 | 398.70 | 1.77% | 19,162 |
| Aug 14, 2026 | 392.50 | 405.70 | 388.00 | 391.75 | 391.75 | -0.11% | 12,578 |
| Aug 13, 2026 | 364.30 | 399.00 | 363.05 | 392.20 | 392.20 | 8.18% | 23,247 |
| Aug 12, 2026 | 373.00 | 384.35 | 357.90 | 362.55 | 362.55 | -2.74% | 31,389 |
| Aug 11, 2026 | 396.75 | 411.50 | 371.00 | 372.75 | 372.75 | -6.05% | 45,071 |
| Aug 10, 2026 | 441.00 | 452.90 | 389.10 | 396.75 | 396.75 | -9.84% | 40,139 |
| Aug 7, 2026 | 453.05 | 453.05 | 434.60 | 440.05 | 440.05 | -1.20% | 12,643 |
| Aug 6, 2026 | 429.00 | 452.30 | 423.20 | 445.40 | 445.40 | 4.95% | 26,955 |
| Aug 5, 2026 | 430.00 | 431.40 | 420.85 | 424.40 | 424.40 | 0.04% | 4,742 |
| Aug 4, 2026 | 408.80 | 430.00 | 408.80 | 424.25 | 424.25 | 4.61% | 22,739 |
| Aug 3, 2026 | 384.00 | 410.05 | 384.00 | 405.55 | 405.55 | 6.07% | 7,463 |
| Jul 31, 2026 | 382.25 | 388.80 | 380.80 | 382.35 | 382.35 | 0.41% | 2,812 |
| Jul 30, 2026 | 385.00 | 387.60 | 379.35 | 380.80 | 380.80 | -1.78% | 4,382 |
| Jul 29, 2026 | 396.05 | 396.20 | 386.15 | 387.70 | 387.70 | -2.50% | 2,410 |
| Jul 28, 2026 | 410.50 | 410.50 | 391.50 | 397.65 | 397.65 | -1.67% | 5,301 |
| Jul 27, 2026 | 394.00 | 408.70 | 393.60 | 404.40 | 404.40 | 2.17% | 7,022 |
| Jul 24, 2026 | 384.70 | 397.00 | 381.90 | 395.80 | 395.80 | 2.53% | 7,091 |
| Jul 23, 2026 | 386.35 | 390.35 | 378.95 | 386.05 | 386.05 | -1.56% | 5,270 |
| Jul 22, 2026 | 393.20 | 397.95 | 388.00 | 392.15 | 392.15 | -1.10% | 3,586 |
| Jul 21, 2026 | 386.60 | 402.50 | 386.60 | 396.50 | 396.50 | 2.99% | 10,157 |
| Jul 20, 2026 | 382.05 | 389.80 | 381.05 | 385.00 | 385.00 | 1.17% | 6,793 |
| Jul 17, 2026 | 387.95 | 389.10 | 378.55 | 380.55 | 380.55 | -2.98% | 5,240 |
| Jul 16, 2026 | 392.00 | 400.10 | 384.00 | 392.25 | 392.25 | 0.53% | 5,427 |
| Jul 15, 2026 | 395.25 | 398.15 | 388.05 | 390.20 | 390.20 | -0.76% | 5,758 |
| Jul 14, 2026 | 395.40 | 400.00 | 386.90 | 393.20 | 393.20 | -0.56% | 5,006 |
| Jul 13, 2026 | 398.05 | 416.20 | 392.45 | 395.40 | 395.40 | -2.02% | 9,281 |
| Jul 10, 2026 | 402.15 | 405.65 | 397.20 | 403.55 | 403.55 | 0.67% | 4,067 |
| Jul 9, 2026 | 380.30 | 405.00 | 380.30 | 400.85 | 400.85 | 4.98% | 8,765 |
| Jul 8, 2026 | 397.35 | 400.45 | 378.00 | 381.85 | 381.85 | -3.77% | 12,402 |
| Jul 7, 2026 | 417.05 | 417.05 | 386.35 | 396.80 | 396.80 | -3.91% | 9,688 |
| Jul 6, 2026 | 416.20 | 420.60 | 406.40 | 412.95 | 412.95 | -0.77% | 11,859 |
| Jul 3, 2026 | 431.95 | 431.95 | 411.15 | 416.15 | 416.15 | -2.12% | 14,417 |
| Jul 2, 2026 | 420.00 | 426.95 | 412.00 | 425.15 | 425.15 | 2.05% | 10,239 |
| Jul 1, 2026 | 425.00 | 432.00 | 413.95 | 416.60 | 416.60 | -1.80% | 14,426 |
| Jun 30, 2026 | 419.50 | 436.00 | 414.40 | 424.25 | 424.25 | 2.12% | 31,260 |
| Jun 29, 2026 | 385.00 | 423.00 | 381.05 | 415.45 | 415.45 | 6.87% | 45,985 |
| Jun 25, 2026 | 390.50 | 396.05 | 385.10 | 388.75 | 388.75 | 0.03% | 6,601 |
| Jun 24, 2026 | 390.10 | 399.70 | 382.80 | 388.65 | 388.65 | 2.29% | 36,585 |
| Jun 23, 2026 | 379.95 | 389.65 | 378.80 | 379.95 | 379.95 | 0.93% | 14,967 |
| Jun 22, 2026 | 383.95 | 383.95 | 363.05 | 376.45 | 376.45 | -0.09% | 9,164 |
| Jun 19, 2026 | 370.00 | 379.00 | 369.95 | 376.80 | 376.80 | 0.92% | 5,051 |
| Jun 18, 2026 | 383.40 | 385.65 | 370.20 | 373.35 | 373.35 | -3.23% | 14,261 |
| Jun 17, 2026 | 375.80 | 388.00 | 366.85 | 385.80 | 385.80 | 3.65% | 16,567 |
| Jun 16, 2026 | 368.55 | 375.70 | 361.55 | 372.20 | 372.20 | 2.22% | 16,899 |
| Jun 15, 2026 | 364.00 | 373.70 | 362.05 | 364.10 | 364.10 | 0.90% | 8,839 |
| Jun 12, 2026 | 370.55 | 376.65 | 358.60 | 360.85 | 360.85 | -0.39% | 20,658 |