Diamond Power Infrastructure Limited (NSE:DIACABS)
India · Delayed Price · Currency is INR 269.99
+0.92 (0.34%)
Jul 22, 2026, 3:30 PM IST
NSE:DIACABS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 272.00 | 276.70 | 266.74 | 269.18 | - | 0.04% | 4,336,720 |
| 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 |
| 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 |