Diamond Power Infrastructure Limited (NSE:DIACABS)
India · Delayed Price · Currency is INR 151.00
+1.69 (1.13%)
Oct 1, 2025, 3:30 PM IST
NSE:DIACABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 150.00 | 152.32 | 148.24 | 151.77 | 151.77 | 1.65% | 1,093,454 |
| Sep 30, 2025 | 153.00 | 153.00 | 148.01 | 149.31 | 149.31 | -2.51% | 1,435,596 |
| Sep 29, 2025 | 151.35 | 155.50 | 150.60 | 153.15 | 153.15 | 1.56% | 2,277,578 |
| Sep 26, 2025 | 155.25 | 157.00 | 149.35 | 150.80 | 150.80 | -2.88% | 2,129,558 |
| Sep 25, 2025 | 159.67 | 159.67 | 154.15 | 155.27 | 155.27 | -3.29% | 1,703,683 |
| Sep 24, 2025 | 162.40 | 164.20 | 159.10 | 160.55 | 160.55 | -1.21% | 1,329,171 |
| Sep 23, 2025 | 161.54 | 167.00 | 158.83 | 162.51 | 162.51 | 0.50% | 3,238,920 |
| Sep 22, 2025 | 164.90 | 166.00 | 160.65 | 161.70 | 161.70 | -0.17% | 3,383,209 |
| Sep 19, 2025 | 151.50 | 163.54 | 150.70 | 161.97 | 161.97 | 6.95% | 7,320,081 |
| Sep 18, 2025 | 154.00 | 154.47 | 149.55 | 151.45 | 151.45 | -1.13% | 2,021,750 |
| Sep 17, 2025 | 156.71 | 156.71 | 152.01 | 153.18 | 153.18 | -2.36% | 2,333,649 |
| Sep 16, 2025 | 161.00 | 161.00 | 155.51 | 156.88 | 156.88 | -0.92% | 3,613,265 |
| Sep 15, 2025 | 153.80 | 160.00 | 151.26 | 158.33 | 158.33 | 5.22% | 9,940,179 |
| Sep 12, 2025 | 147.43 | 153.00 | 146.97 | 150.47 | 150.47 | 2.06% | 7,715,247 |
| Sep 11, 2025 | 148.11 | 152.50 | 145.10 | 147.43 | 147.43 | -0.28% | 12,527,063 |
| Sep 10, 2025 | 147.20 | 150.45 | 143.50 | 147.84 | 147.84 | 0.52% | 7,110,556 |
| Sep 9, 2025 | 142.30 | 151.00 | 141.30 | 147.08 | 147.08 | 3.35% | 3,099,295 |
| Sep 8, 2025 | 144.25 | 147.80 | 141.33 | 142.31 | 142.31 | -1.32% | 2,471,972 |
| Sep 5, 2025 | 141.47 | 145.80 | 139.87 | 144.21 | 144.21 | 2.45% | 1,644,770 |
| 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 |