Diamond Power Infrastructure Limited (NSE:DIACABS)
India · Delayed Price · Currency is INR 143.55
+2.79 (1.98%)
Sep 5, 2025, 3:29 PM IST
NSE:DIACABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 141.47 | 145.80 | 139.87 | 144.21 | 144.21 | 2.45% | 1,641,674 |
| Sep 4, 2025 | 145.70 | 145.77 | 140.05 | 140.76 | 140.76 | -2.82% | 898,453 |
| Sep 3, 2025 | 144.94 | 147.51 | 143.07 | 144.84 | 144.84 | 0.80% | 2,034,491 |
| Sep 2, 2025 | 142.00 | 146.73 | 140.16 | 143.69 | 143.69 | 2.25% | 2,342,828 |
| Sep 1, 2025 | 139.99 | 142.40 | 137.68 | 140.53 | 140.53 | 1.95% | 978,898 |
| Aug 29, 2025 | 141.33 | 141.33 | 137.24 | 137.84 | 137.84 | -1.20% | 1,009,648 |
| Aug 28, 2025 | 144.00 | 145.50 | 138.50 | 139.51 | 139.51 | -3.42% | 1,241,732 |
| Aug 26, 2025 | 146.00 | 147.51 | 143.16 | 144.45 | 144.45 | -1.34% | 706,487 |
| Aug 25, 2025 | 146.50 | 148.17 | 145.50 | 146.41 | 146.41 | -0.05% | 1,207,756 |
| Aug 22, 2025 | 146.88 | 149.40 | 145.85 | 146.49 | 146.49 | -0.38% | 1,097,713 |
| Aug 21, 2025 | 151.63 | 152.60 | 146.11 | 147.05 | 147.05 | -3.02% | 1,285,781 |
| Aug 20, 2025 | 151.77 | 154.13 | 147.42 | 151.63 | 151.63 | -0.18% | 2,665,579 |
| Aug 19, 2025 | 148.38 | 154.43 | 147.66 | 151.90 | 151.90 | 3.28% | 2,619,842 |
| Aug 18, 2025 | 148.11 | 150.39 | 146.10 | 147.08 | 147.08 | -0.01% | 797,461 |
| Aug 14, 2025 | 149.45 | 151.00 | 146.11 | 147.09 | 147.09 | -1.15% | 836,037 |
| Aug 13, 2025 | 149.99 | 151.06 | 146.51 | 148.80 | 148.80 | -0.69% | 777,100 |
| Aug 12, 2025 | 157.01 | 157.87 | 147.11 | 149.83 | 149.83 | -5.13% | 2,089,286 |
| Aug 11, 2025 | 155.00 | 160.10 | 150.56 | 157.94 | 157.94 | 2.37% | 2,635,932 |
| Aug 8, 2025 | 160.00 | 160.00 | 151.79 | 154.28 | 154.28 | -1.06% | 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 |