NSE:DIACABS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	129.90	131.04	127.40	128.05	128.05	-0.81%	936,353
Apr 6, 2026	124.00	132.11	122.21	129.10	129.10	2.94%	2,141,836
Apr 2, 2026	122.99	126.15	120.53	125.41	125.41	0.08%	1,256,969
Apr 1, 2026	124.70	130.70	121.05	125.31	125.31	5.46%	2,656,654
Mar 30, 2026	121.00	124.48	118.41	118.82	118.82	-3.36%	1,346,751
Mar 27, 2026	126.50	129.27	122.41	122.95	122.95	-3.98%	1,682,397
Mar 25, 2026	125.00	129.59	122.73	128.04	128.04	5.82%	2,172,335
Mar 24, 2026	122.00	123.00	117.50	121.00	121.00	2.59%	1,573,545
Mar 23, 2026	123.84	125.28	117.10	117.94	117.94	-7.24%	1,650,476
Mar 20, 2026	125.54	129.88	124.70	127.15	127.15	2.71%	842,136
Mar 19, 2026	126.00	130.26	122.52	123.80	123.80	-4.89%	1,615,940
Mar 18, 2026	125.55	132.40	125.55	130.17	130.17	3.74%	2,141,331
Mar 17, 2026	130.80	130.80	124.21	125.48	125.48	-1.63%	1,313,452
Mar 16, 2026	130.50	131.65	126.81	127.56	127.56	-1.09%	1,274,903
Mar 13, 2026	135.82	136.47	128.10	128.96	128.96	-5.74%	1,899,773
Mar 12, 2026	135.35	140.28	133.38	136.82	136.82	-0.36%	1,205,876
Mar 11, 2026	140.90	142.64	136.51	137.31	137.31	-1.35%	928,295
Mar 10, 2026	136.98	142.88	136.08	139.19	139.19	3.26%	1,866,296
Mar 9, 2026	130.00	135.90	129.50	134.79	134.79	-0.40%	1,091,991