Diamond Power Infrastructure Limited (NSE:DIACABS)
India · Delayed Price · Currency is INR 153.38
-2.56 (-1.64%)
Aug 8, 2025, 3:30 PM IST
NSE:DIACABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 160.00 | 160.00 | 151.79 | 153.38 | 153.38 | -1.64% | 2,573,910 |
| Aug 7, 2025 | 158.60 | 160.14 | 150.69 | 155.94 | 155.94 | -1.98% | 2,672,659 |
| Aug 6, 2025 | 167.90 | 168.00 | 158.46 | 159.09 | 159.09 | -4.62% | 1,918,716 |
| Aug 5, 2025 | 167.55 | 169.40 | 165.87 | 166.80 | 166.80 | 0.88% | 807,111 |
| Aug 4, 2025 | 170.70 | 172.10 | 165.00 | 165.34 | 165.34 | -2.90% | 1,484,593 |
| Aug 1, 2025 | 170.64 | 175.80 | 169.10 | 170.27 | 170.27 | 0.58% | 1,861,958 |
| Jul 31, 2025 | 161.89 | 172.00 | 158.65 | 169.28 | 169.28 | 3.30% | 2,935,527 |
| Jul 30, 2025 | 165.30 | 167.70 | 163.55 | 163.88 | 163.88 | -0.76% | 761,354 |
| Jul 29, 2025 | 166.01 | 169.90 | 164.24 | 165.13 | 165.13 | -1.98% | 1,714,049 |
| Jul 28, 2025 | 162.87 | 170.80 | 159.80 | 168.46 | 168.46 | 3.43% | 3,637,829 |
| Jul 25, 2025 | 164.50 | 165.49 | 160.11 | 162.87 | 162.87 | -1.33% | 1,613,320 |
| Jul 24, 2025 | 168.00 | 169.50 | 163.84 | 165.07 | 165.07 | -1.71% | 1,135,328 |
| Jul 23, 2025 | 168.00 | 170.24 | 165.46 | 167.94 | 167.94 | 0.20% | 2,596,975 |
| Jul 22, 2025 | 169.79 | 170.25 | 164.11 | 167.61 | 167.61 | -0.72% | 2,046,357 |
| Jul 21, 2025 | 171.90 | 171.90 | 163.60 | 168.83 | 168.83 | -0.02% | 2,236,591 |
| Jul 18, 2025 | 175.00 | 175.56 | 166.84 | 168.86 | 168.86 | -3.85% | 3,666,896 |
| Jul 17, 2025 | 181.99 | 183.50 | 171.00 | 175.63 | 175.63 | -1.38% | 3,841,479 |
| Jul 16, 2025 | 173.90 | 180.49 | 173.71 | 178.09 | 178.09 | 2.99% | 3,775,818 |
| Jul 15, 2025 | 165.49 | 172.97 | 165.49 | 172.92 | 172.92 | 4.97% | 6,052,740 |
| Jul 14, 2025 | 165.64 | 169.00 | 162.20 | 164.74 | 164.74 | -0.09% | 2,739,037 |
| Jul 11, 2025 | 161.83 | 167.20 | 156.05 | 164.89 | 164.89 | 1.80% | 7,610,504 |
| Jul 10, 2025 | 157.85 | 162.50 | 155.52 | 161.98 | 161.98 | 4.66% | 6,562,902 |
| Jul 9, 2025 | 149.40 | 154.83 | 149.40 | 154.77 | 154.77 | 4.96% | 7,667,709 |
| Jul 8, 2025 | 146.85 | 149.90 | 143.51 | 147.46 | 147.46 | 1.52% | 8,249,702 |
| Jul 7, 2025 | 140.40 | 146.45 | 139.91 | 145.25 | 145.25 | 4.14% | 9,235,991 |
| Jul 4, 2025 | 139.86 | 141.20 | 138.32 | 139.48 | 139.48 | 0.35% | 2,757,927 |
| Jul 3, 2025 | 139.99 | 143.40 | 138.25 | 139.00 | 139.00 | 0.01% | 4,254,470 |
| Jul 2, 2025 | 138.32 | 141.00 | 136.72 | 138.98 | 138.98 | 0.56% | 6,330,329 |
| Jul 1, 2025 | 137.85 | 142.00 | 136.15 | 138.21 | 138.21 | -0.01% | 7,493,173 |
| Jun 30, 2025 | 130.00 | 142.37 | 129.59 | 138.23 | 138.23 | 6.80% | 20,900,659 |
| Jun 27, 2025 | 131.00 | 132.10 | 127.29 | 129.43 | 129.43 | 0.90% | 6,007,417 |
| Jun 26, 2025 | 118.00 | 128.28 | 117.20 | 128.28 | 128.28 | 10.00% | 16,908,686 |
| Jun 25, 2025 | 110.49 | 118.80 | 110.49 | 116.62 | 116.62 | 6.11% | 11,689,618 |
| Jun 24, 2025 | 108.01 | 110.94 | 107.20 | 109.90 | 109.90 | 2.76% | 5,790,226 |
| Jun 23, 2025 | 102.60 | 107.60 | 101.67 | 106.95 | 106.95 | 3.09% | 5,958,097 |
| Jun 20, 2025 | 100.90 | 104.75 | 100.85 | 103.74 | 103.74 | 2.18% | 5,198,879 |
| Jun 19, 2025 | 103.50 | 103.60 | 99.55 | 101.53 | 101.53 | -1.65% | 9,745,298 |
| Jun 18, 2025 | 103.68 | 105.80 | 102.50 | 103.23 | 103.23 | -0.43% | 2,692,260 |
| Jun 17, 2025 | 101.70 | 104.39 | 101.40 | 103.68 | 103.68 | 2.17% | 3,935,733 |
| Jun 16, 2025 | 101.70 | 102.10 | 99.36 | 101.48 | 101.48 | 0.90% | 2,057,104 |
| Jun 13, 2025 | 99.00 | 101.50 | 97.70 | 100.57 | 100.57 | 0.13% | 2,001,714 |
| Jun 12, 2025 | 102.00 | 102.47 | 100.01 | 100.44 | 100.44 | -0.94% | 1,493,703 |
| Jun 11, 2025 | 104.90 | 104.90 | 100.91 | 101.39 | 101.39 | -2.46% | 3,284,552 |
| Jun 10, 2025 | 104.25 | 105.00 | 102.92 | 103.95 | 103.95 | 0.36% | 5,026,742 |
| Jun 9, 2025 | 101.00 | 104.00 | 99.35 | 103.58 | 103.58 | 2.27% | 8,679,476 |
| Jun 6, 2025 | 104.95 | 105.29 | 100.50 | 101.28 | 101.28 | -5.96% | 21,729,444 |
| Jun 5, 2025 | 101.70 | 116.80 | 101.70 | 107.70 | 107.70 | -0.07% | 11,038,376 |
| Jun 4, 2025 | 108.00 | 108.43 | 104.11 | 107.78 | 107.78 | 0.64% | 829,351 |
| Jun 3, 2025 | 109.99 | 111.89 | 105.00 | 107.09 | 107.09 | -2.34% | 825,986 |
| Jun 2, 2025 | 113.41 | 113.50 | 106.25 | 109.66 | 109.66 | -3.31% | 831,745 |