Diamond Power Infrastructure Limited (NSE:DIACABS)
India · Delayed Price · Currency is INR 209.24
+6.99 (3.46%)
Jun 19, 2026, 3:30 PM IST
NSE:DIACABS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 204.95 | 210.40 | 204.27 | 207.70 | - | 2.69% | 4,646,630 |
| Jun 18, 2026 | 204.51 | 206.97 | 200.10 | 202.25 | 202.25 | -1.11% | 5,046,488 |
| Jun 17, 2026 | 206.00 | 208.00 | 202.00 | 204.51 | 204.51 | -1.01% | 4,504,372 |
| Jun 16, 2026 | 217.40 | 219.00 | 204.32 | 206.60 | 206.60 | -4.06% | 11,736,720 |
| Jun 15, 2026 | 205.51 | 218.00 | 204.65 | 215.34 | 215.34 | 6.65% | 11,381,930 |
| Jun 12, 2026 | 197.50 | 203.50 | 197.05 | 201.91 | 201.91 | 4.22% | 4,513,813 |
| Jun 11, 2026 | 198.00 | 200.27 | 191.11 | 193.73 | 193.73 | -1.66% | 2,665,110 |
| Jun 10, 2026 | 204.99 | 205.65 | 195.82 | 197.00 | 197.00 | -2.70% | 3,311,996 |
| Jun 9, 2026 | 201.90 | 204.85 | 198.77 | 202.47 | 202.47 | 2.13% | 2,690,747 |
| Jun 8, 2026 | 200.00 | 212.40 | 196.50 | 198.24 | 198.24 | -2.63% | 7,584,443 |
| Jun 5, 2026 | 193.99 | 208.00 | 191.63 | 203.60 | 203.60 | 5.66% | 10,037,120 |
| Jun 4, 2026 | 188.95 | 197.50 | 187.64 | 192.69 | 192.69 | 2.13% | 3,803,681 |
| Jun 3, 2026 | 193.80 | 193.80 | 187.11 | 188.68 | 188.68 | -3.07% | 2,369,180 |
| Jun 2, 2026 | 181.82 | 196.55 | 180.76 | 194.65 | 194.65 | 6.37% | 5,733,720 |
| Jun 1, 2026 | 195.00 | 196.75 | 180.87 | 182.99 | 182.99 | -5.83% | 6,463,804 |
| May 29, 2026 | 201.00 | 203.50 | 193.01 | 194.31 | 194.31 | -1.96% | 5,178,090 |
| May 27, 2026 | 208.70 | 211.20 | 196.18 | 198.20 | 198.20 | -4.09% | 18,541,680 |
| May 26, 2026 | 197.14 | 210.00 | 191.88 | 206.65 | 206.65 | 5.12% | 22,969,780 |
| May 25, 2026 | 196.50 | 199.00 | 193.91 | 196.59 | 196.59 | 1.60% | 3,489,335 |
| May 22, 2026 | 193.50 | 198.50 | 192.76 | 193.50 | 193.50 | -0.15% | 2,439,457 |
| May 21, 2026 | 198.80 | 202.40 | 192.50 | 193.80 | 193.80 | -0.67% | 4,576,648 |
| May 20, 2026 | 189.90 | 201.79 | 187.53 | 195.10 | 195.10 | 2.56% | 6,854,883 |
| May 19, 2026 | 194.30 | 194.30 | 187.10 | 190.23 | 190.23 | -0.83% | 2,336,619 |
| May 18, 2026 | 196.45 | 198.62 | 188.46 | 191.82 | 191.82 | -2.36% | 4,397,497 |
| May 15, 2026 | 195.00 | 204.80 | 192.00 | 196.45 | 196.45 | 2.32% | 18,806,290 |
| May 14, 2026 | 175.30 | 191.99 | 174.51 | 191.99 | 191.99 | 10.00% | 19,535,220 |
| May 13, 2026 | 170.00 | 177.60 | 170.00 | 174.54 | 174.54 | 2.81% | 4,755,964 |
| May 12, 2026 | 175.09 | 176.00 | 168.30 | 169.77 | 169.77 | -2.85% | 3,481,541 |
| May 11, 2026 | 172.50 | 179.20 | 168.06 | 174.75 | 174.75 | 1.10% | 4,255,513 |
| May 8, 2026 | 171.00 | 184.75 | 168.45 | 172.85 | 172.85 | 1.74% | 14,765,490 |
| May 7, 2026 | 178.15 | 183.66 | 168.60 | 169.90 | 169.90 | -4.08% | 16,871,390 |
| May 6, 2026 | 174.00 | 180.41 | 165.00 | 177.13 | 177.13 | 5.86% | 5,885,624 |
| May 5, 2026 | 167.50 | 171.90 | 166.11 | 167.32 | 167.32 | 0.78% | 2,701,772 |
| May 4, 2026 | 158.05 | 168.34 | 158.05 | 166.02 | 166.02 | 5.21% | 4,597,319 |
| Apr 30, 2026 | 160.10 | 164.31 | 156.10 | 157.80 | 157.80 | -2.19% | 2,125,398 |
| Apr 29, 2026 | 165.16 | 166.89 | 158.50 | 161.34 | 161.34 | -0.94% | 1,754,615 |
| Apr 28, 2026 | 164.00 | 166.98 | 161.49 | 162.87 | 162.87 | -1.64% | 865,302 |
| Apr 27, 2026 | 164.00 | 169.00 | 161.63 | 165.59 | 165.59 | 2.39% | 2,489,921 |
| Apr 24, 2026 | 159.50 | 168.54 | 158.89 | 161.72 | 161.72 | 1.21% | 4,477,594 |
| Apr 23, 2026 | 158.00 | 162.50 | 156.61 | 159.78 | 159.78 | -0.02% | 2,363,616 |
| Apr 22, 2026 | 161.78 | 165.70 | 159.00 | 159.81 | 159.81 | -1.21% | 2,148,579 |
| Apr 21, 2026 | 162.10 | 163.90 | 160.20 | 161.77 | 161.77 | 0.63% | 2,040,093 |
| Apr 20, 2026 | 150.20 | 164.00 | 147.50 | 160.76 | 160.76 | 7.45% | 6,081,566 |
| Apr 17, 2026 | 151.80 | 154.80 | 148.00 | 149.61 | 149.61 | 0.90% | 2,800,062 |
| Apr 16, 2026 | 144.00 | 149.78 | 140.00 | 148.28 | 148.28 | 4.96% | 3,554,421 |
| Apr 15, 2026 | 141.01 | 142.90 | 139.57 | 141.27 | 141.27 | 2.47% | 2,383,844 |
| Apr 13, 2026 | 134.50 | 142.01 | 131.78 | 137.87 | 137.87 | 0.57% | 1,822,979 |
| Apr 10, 2026 | 134.80 | 139.68 | 133.50 | 137.09 | 137.09 | 3.21% | 1,679,109 |
| Apr 9, 2026 | 135.44 | 136.38 | 132.13 | 132.82 | 132.82 | -0.66% | 765,750 |
| Apr 8, 2026 | 133.00 | 136.99 | 131.38 | 133.70 | 133.70 | 4.41% | 1,201,969 |