Diffusion Engineers Limited (BOM:544264)
India · Delayed Price · Currency is INR 309.45
-0.25 (-0.08%)
At close: Apr 21, 2026
BOM:544264 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 308.70 | 313.75 | 308.70 | 311.90 | 311.90 | 0.79% | 2,675 |
| Apr 21, 2026 | 307.25 | 314.00 | 307.25 | 309.45 | 309.45 | -0.08% | 1,389 |
| Apr 20, 2026 | 319.75 | 321.00 | 308.80 | 309.70 | 309.70 | -0.61% | 3,796 |
| Apr 17, 2026 | 297.95 | 323.35 | 297.95 | 311.60 | 311.60 | 4.77% | 17,683 |
| Apr 16, 2026 | 296.00 | 301.75 | 292.05 | 297.40 | 297.40 | 1.14% | 4,990 |
| Apr 15, 2026 | 285.45 | 295.95 | 284.45 | 294.05 | 294.05 | 4.55% | 4,833 |
| Apr 13, 2026 | 274.50 | 284.55 | 271.25 | 281.25 | 281.25 | 0.09% | 988 |
| Apr 10, 2026 | 284.50 | 287.80 | 279.15 | 281.00 | 281.00 | 0.39% | 2,248 |
| Apr 9, 2026 | 281.30 | 285.25 | 277.75 | 279.90 | 279.90 | -1.60% | 4,727 |
| Apr 8, 2026 | 284.00 | 286.00 | 278.00 | 284.45 | 284.45 | 4.08% | 207,169 |
| Apr 7, 2026 | 275.65 | 277.55 | 271.00 | 273.30 | 273.30 | -2.03% | 1,872 |
| Apr 6, 2026 | 273.30 | 283.30 | 273.30 | 278.95 | 278.95 | -1.36% | 957 |
| Apr 2, 2026 | 268.60 | 283.30 | 259.05 | 282.80 | 282.80 | 5.29% | 3,274 |
| Apr 1, 2026 | 261.65 | 271.35 | 256.25 | 268.60 | 268.60 | 7.87% | 2,531 |
| Mar 30, 2026 | 257.05 | 259.95 | 245.70 | 249.00 | 249.00 | -5.05% | 5,148 |
| Mar 27, 2026 | 267.65 | 267.65 | 257.90 | 262.25 | 262.25 | -2.02% | 4,265 |
| Mar 25, 2026 | 262.70 | 272.70 | 262.70 | 267.65 | 267.65 | 1.23% | 4,920 |
| Mar 24, 2026 | 265.10 | 268.70 | 260.95 | 264.40 | 264.40 | 2.20% | 3,904 |
| Mar 23, 2026 | 250.00 | 260.90 | 245.00 | 258.70 | 258.70 | 1.45% | 9,544 |
| Mar 20, 2026 | 249.00 | 263.70 | 249.00 | 255.00 | 255.00 | 2.84% | 5,739 |
| Mar 19, 2026 | 222.10 | 251.50 | 222.10 | 247.95 | 247.95 | -1.18% | 1,535 |
| Mar 18, 2026 | 240.20 | 255.60 | 240.20 | 250.90 | 250.90 | 4.52% | 3,742 |
| Mar 17, 2026 | 242.75 | 243.50 | 238.00 | 240.05 | 240.05 | -0.48% | 2,701 |
| Mar 16, 2026 | 237.75 | 242.30 | 236.00 | 241.20 | 241.20 | 0.58% | 6,078 |
| Mar 13, 2026 | 251.50 | 252.40 | 236.50 | 239.80 | 239.80 | -5.22% | 181,430 |
| Mar 12, 2026 | 257.20 | 260.45 | 250.00 | 253.00 | 253.00 | -2.07% | 2,166 |
| Mar 11, 2026 | 269.65 | 269.65 | 258.15 | 258.35 | 258.35 | -1.54% | 645 |
| Mar 10, 2026 | 256.00 | 267.35 | 255.25 | 262.40 | 262.40 | 3.94% | 3,161 |
| Mar 9, 2026 | 247.30 | 255.60 | 244.05 | 252.45 | 252.45 | -0.90% | 6,292 |
| Mar 6, 2026 | 257.30 | 258.85 | 253.30 | 254.75 | 254.75 | 0.49% | 3,921 |
| Mar 5, 2026 | 244.70 | 256.00 | 244.70 | 253.50 | 253.50 | 3.60% | 2,615 |
| Mar 4, 2026 | 248.00 | 250.35 | 241.40 | 244.70 | 244.70 | -2.51% | 2,812 |
| Mar 2, 2026 | 248.00 | 263.90 | 248.00 | 251.00 | 251.00 | -5.09% | 4,065 |
| Feb 27, 2026 | 266.00 | 273.05 | 261.50 | 264.45 | 264.45 | -0.58% | 1,787 |
| Feb 26, 2026 | 264.20 | 268.40 | 262.90 | 266.00 | 266.00 | 1.45% | 1,372 |
| Feb 25, 2026 | 274.15 | 274.15 | 260.70 | 262.20 | 262.20 | -3.53% | 2,803 |
| Feb 24, 2026 | 266.55 | 272.00 | 263.95 | 271.80 | 271.80 | 1.47% | 1,187 |
| Feb 23, 2026 | 274.50 | 274.50 | 266.00 | 267.85 | 267.85 | -2.05% | 447 |
| Feb 20, 2026 | 276.90 | 277.20 | 272.00 | 273.45 | 273.45 | -2.11% | 1,745 |
| Feb 19, 2026 | 283.25 | 283.50 | 276.80 | 279.35 | 279.35 | -0.46% | 2,811 |
| Feb 18, 2026 | 313.95 | 313.95 | 277.65 | 280.65 | 280.65 | 0.61% | 8,055 |
| Feb 17, 2026 | 274.05 | 289.80 | 273.95 | 278.95 | 278.95 | 1.44% | 3,760 |
| Feb 16, 2026 | 272.00 | 275.55 | 267.30 | 275.00 | 275.00 | 1.57% | 1,921 |
| 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 |