Diffusion Engineers Limited (BOM:544264)
India · Delayed Price · Currency is INR 320.60
+4.45 (1.41%)
At close: May 11, 2026
BOM:544264 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 318.00 | 333.30 | 318.00 | 320.60 | 320.60 | 1.41% | 14,897 |
| May 8, 2026 | 329.70 | 329.70 | 308.65 | 316.15 | 316.15 | 0.19% | 7,090 |
| May 7, 2026 | 306.85 | 320.70 | 306.85 | 315.55 | 315.55 | 2.37% | 6,879 |
| May 6, 2026 | 308.05 | 310.95 | 304.10 | 308.25 | 308.25 | 0.54% | 2,558 |
| May 5, 2026 | 314.95 | 314.95 | 305.50 | 306.60 | 306.60 | -1.03% | 4,170 |
| May 4, 2026 | 309.00 | 317.15 | 304.55 | 309.80 | 309.80 | 2.31% | 13,504 |
| Apr 30, 2026 | 294.00 | 307.05 | 290.00 | 302.80 | 302.80 | 1.59% | 2,355 |
| Apr 29, 2026 | 302.25 | 303.75 | 294.50 | 298.05 | 298.05 | -0.48% | 1,179 |
| Apr 28, 2026 | 308.30 | 310.40 | 297.50 | 299.50 | 299.50 | -2.52% | 4,140 |
| Apr 27, 2026 | 303.05 | 309.20 | 302.70 | 307.25 | 307.25 | 1.40% | 1,554 |
| Apr 24, 2026 | 316.50 | 316.50 | 302.00 | 303.00 | 303.00 | -2.40% | 5,056 |
| Apr 23, 2026 | 313.00 | 320.50 | 309.05 | 310.45 | 310.45 | -0.46% | 10,587 |
| 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 |