Diamond Power Infrastructure Limited (NSE:DIACABS)
India · Delayed Price · Currency is INR 370.00
-7.85 (-2.08%)
Sep 24, 2026, 11:54 AM IST
NSE:DIACABS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 374.00 | 374.00 | 365.00 | 371.70 | - | -1.63% | 218,353 |
| Sep 23, 2026 | 371.80 | 379.70 | 365.05 | 377.85 | 377.85 | 1.89% | 1,102,551 |
| Sep 22, 2026 | 378.80 | 380.75 | 365.00 | 370.85 | 370.85 | -1.38% | 549,133 |
| Sep 21, 2026 | 367.70 | 379.00 | 361.00 | 376.05 | 376.05 | 2.52% | 681,368 |
| Sep 18, 2026 | 375.00 | 375.00 | 362.10 | 366.80 | 366.80 | -2.46% | 759,461 |
| Sep 17, 2026 | 395.00 | 398.00 | 375.05 | 376.05 | 376.05 | -4.74% | 738,512 |
| Sep 16, 2026 | 383.80 | 404.00 | 368.15 | 394.75 | 394.75 | 1.87% | 1,589,608 |
| Sep 15, 2026 | 381.00 | 387.50 | 375.00 | 387.50 | 387.50 | 5.00% | 1,398,719 |
| Sep 11, 2026 | 356.80 | 369.05 | 341.00 | 369.05 | 369.05 | 4.99% | 1,300,799 |
| Sep 10, 2026 | 336.40 | 351.50 | 332.20 | 351.50 | 351.50 | 4.99% | 1,022,436 |
| Sep 9, 2026 | 336.25 | 340.40 | 330.00 | 334.80 | 334.80 | -0.43% | 523,960 |
| Sep 8, 2026 | 332.90 | 344.30 | 326.50 | 336.25 | 336.25 | 1.10% | 645,893 |
| Sep 7, 2026 | 340.00 | 340.00 | 325.20 | 332.60 | 332.60 | 0.24% | 904,317 |
| Sep 4, 2026 | 324.00 | 339.00 | 316.70 | 331.80 | 331.80 | 2.76% | 1,146,702 |
| Sep 3, 2026 | 335.00 | 338.00 | 316.00 | 322.90 | 322.90 | -2.42% | 2,065,691 |
| Sep 2, 2026 | 340.60 | 340.60 | 328.00 | 330.90 | 330.90 | -2.85% | 857,893 |
| Sep 1, 2026 | 348.40 | 353.05 | 338.85 | 340.60 | 340.60 | -1.93% | 1,102,986 |
| Aug 31, 2026 | 349.00 | 352.00 | 340.00 | 347.30 | 347.30 | -0.60% | 598,429 |
| Aug 28, 2026 | 342.00 | 353.00 | 335.00 | 349.40 | 349.40 | 3.19% | 905,525 |
| Aug 27, 2026 | 337.10 | 341.40 | 330.00 | 338.60 | 338.60 | 0.09% | 724,738 |
| Aug 26, 2026 | 341.00 | 341.00 | 325.80 | 338.30 | 338.30 | -0.29% | 1,167,143 |
| Aug 25, 2026 | 353.00 | 353.00 | 335.55 | 339.30 | 339.30 | -3.94% | 2,026,896 |
| Aug 24, 2026 | 364.00 | 364.95 | 350.00 | 353.20 | 353.20 | -0.81% | 754,866 |
| Aug 21, 2026 | 358.00 | 362.00 | 351.00 | 356.10 | 356.10 | 0.62% | 524,345 |
| Aug 20, 2026 | 366.00 | 366.00 | 345.35 | 353.90 | 353.90 | -1.53% | 615,201 |
| Aug 19, 2026 | 372.00 | 374.00 | 355.00 | 359.40 | 359.40 | -2.32% | 806,819 |
| Aug 18, 2026 | 361.00 | 372.70 | 353.10 | 367.95 | 367.95 | 2.24% | 1,174,622 |
| Aug 17, 2026 | 368.50 | 374.00 | 358.00 | 359.90 | 359.90 | -2.33% | 989,975 |
| Aug 14, 2026 | 368.00 | 372.90 | 354.05 | 368.50 | 368.50 | 0.27% | 1,892,463 |
| Aug 13, 2026 | 372.00 | 376.30 | 357.30 | 367.50 | 367.50 | -0.12% | 1,135,199 |
| Aug 12, 2026 | 367.00 | 379.00 | 362.00 | 367.95 | 367.95 | 1.64% | 1,355,550 |
| Aug 11, 2026 | 355.25 | 364.00 | 349.80 | 362.00 | 362.00 | 0.42% | 1,119,222 |
| 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 |