Diamond Power Infrastructure Limited (NSE:DIACABS)
India · Delayed Price · Currency is INR 362.05
+1.55 (0.43%)
Aug 11, 2026, 3:29 PM IST
NSE:DIACABS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 361.60 | 362.75 | 348.10 | 360.50 | 360.50 | -0.98% | 2,040,917 |
| Aug 7, 2026 | 356.80 | 366.20 | 331.40 | 364.05 | 364.05 | 4.37% | 2,213,722 |
| Aug 6, 2026 | 338.00 | 348.80 | 334.30 | 348.80 | 348.80 | 5.00% | 704,735 |
| Aug 5, 2026 | 311.10 | 332.20 | 309.00 | 332.20 | 332.20 | 4.99% | 2,013,032 |
| Aug 4, 2026 | 320.00 | 322.85 | 306.75 | 316.40 | 316.40 | -2.00% | 2,905,533 |
| Aug 3, 2026 | 322.00 | 329.00 | 316.50 | 322.85 | 322.85 | -0.35% | 3,140,560 |
| Jul 31, 2026 | 331.98 | 337.50 | 312.74 | 323.97 | 323.97 | -1.38% | 5,766,327 |
| Jul 30, 2026 | 342.00 | 342.00 | 320.58 | 328.50 | 328.50 | -2.65% | 14,136,009 |
| Jul 29, 2026 | 312.01 | 337.45 | 312.01 | 337.45 | 337.45 | 5.00% | 9,126,492 |
| Jul 28, 2026 | 306.26 | 322.40 | 294.22 | 321.39 | 321.39 | 4.63% | 8,881,116 |
| Jul 27, 2026 | 309.90 | 309.90 | 298.10 | 307.17 | 307.17 | 4.07% | 8,209,562 |
| Jul 24, 2026 | 266.00 | 299.00 | 263.50 | 295.15 | 295.15 | 7.75% | 15,515,902 |
| Jul 23, 2026 | 269.00 | 294.65 | 266.28 | 273.93 | 273.93 | 1.78% | 17,336,566 |
| Jul 22, 2026 | 272.00 | 276.70 | 263.51 | 269.14 | 269.14 | 0.03% | 9,492,453 |
| Jul 21, 2026 | 248.00 | 269.07 | 247.42 | 269.07 | 269.07 | 10.00% | 20,782,551 |
| Jul 20, 2026 | 220.00 | 244.61 | 219.99 | 244.61 | 244.61 | 10.00% | 9,896,865 |
| Jul 17, 2026 | 229.50 | 229.80 | 216.80 | 222.38 | 222.38 | -1.13% | 5,942,979 |
| Jul 16, 2026 | 229.00 | 229.00 | 221.01 | 224.93 | 224.93 | -0.69% | 2,456,934 |
| Jul 15, 2026 | 226.00 | 230.50 | 224.85 | 226.49 | 226.49 | 0.68% | 2,460,943 |
| Jul 14, 2026 | 226.10 | 230.95 | 222.27 | 224.97 | 224.97 | -1.09% | 3,307,812 |
| Jul 13, 2026 | 228.99 | 230.63 | 224.50 | 227.46 | 227.46 | -0.68% | 3,559,664 |
| Jul 10, 2026 | 242.00 | 243.36 | 223.06 | 229.01 | 229.01 | -4.26% | 10,671,390 |
| Jul 9, 2026 | 236.00 | 251.80 | 234.01 | 239.20 | 239.20 | 3.40% | 12,547,336 |
| Jul 8, 2026 | 223.51 | 239.90 | 220.02 | 231.33 | 231.33 | 2.84% | 14,213,234 |
| Jul 7, 2026 | 225.00 | 232.25 | 220.29 | 224.95 | 224.95 | 2.82% | 19,539,629 |
| Jul 6, 2026 | 213.00 | 218.77 | 212.60 | 218.77 | 218.77 | 10.00% | 13,219,723 |
| Jul 3, 2026 | 211.49 | 211.95 | 197.50 | 198.89 | 198.89 | -5.42% | 5,306,753 |
| Jul 2, 2026 | 210.06 | 213.50 | 207.30 | 210.29 | 210.29 | 0.75% | 2,429,129 |
| Jul 1, 2026 | 211.00 | 212.00 | 207.17 | 208.73 | 208.73 | -0.29% | 1,956,053 |
| Jun 30, 2026 | 211.00 | 215.40 | 206.48 | 209.34 | 209.34 | 0.38% | 5,770,440 |
| Jun 29, 2026 | 207.49 | 211.00 | 203.35 | 208.54 | 208.54 | 1.10% | 3,027,204 |
| Jun 25, 2026 | 206.45 | 212.80 | 202.01 | 206.28 | 206.28 | 0.90% | 5,565,888 |
| Jun 24, 2026 | 203.00 | 208.65 | 200.12 | 204.43 | 204.43 | 1.10% | 3,212,326 |
| Jun 23, 2026 | 207.65 | 208.70 | 200.26 | 202.20 | 202.20 | -2.62% | 2,478,475 |
| Jun 22, 2026 | 211.50 | 213.99 | 206.50 | 207.65 | 207.65 | -0.76% | 4,402,936 |
| Jun 19, 2026 | 204.95 | 210.51 | 204.27 | 209.24 | 209.24 | 3.46% | 6,366,523 |
| 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 |