Diffusion Engineers Limited (NSE:DIFFNKG)
India · Delayed Price · Currency is INR 237.16
+0.39 (0.16%)
At close: Feb 2, 2026
Diffusion Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 246.36 | 251.64 | 235.21 | 236.77 | 236.77 | -1.43% | 60,083 |
| Jan 30, 2026 | 240.00 | 242.00 | 235.55 | 240.20 | 240.20 | 0.27% | 90,903 |
| Jan 29, 2026 | 243.00 | 245.05 | 236.60 | 239.55 | 239.55 | -0.99% | 98,400 |
| Jan 28, 2026 | 251.50 | 259.20 | 235.85 | 241.95 | 241.95 | -4.44% | 187,001 |
| Jan 27, 2026 | 259.85 | 262.35 | 248.30 | 253.20 | 253.20 | -2.07% | 133,031 |
| Jan 23, 2026 | 266.20 | 269.40 | 257.85 | 258.55 | 258.55 | -2.14% | 43,872 |
| Jan 22, 2026 | 268.25 | 272.70 | 261.00 | 264.20 | 264.20 | -0.04% | 131,384 |
| Jan 21, 2026 | 275.00 | 275.00 | 258.75 | 264.30 | 264.30 | -2.02% | 100,343 |
| Jan 20, 2026 | 285.25 | 287.10 | 265.90 | 269.75 | 269.75 | -5.37% | 216,276 |
| Jan 19, 2026 | 290.65 | 291.85 | 283.05 | 285.05 | 285.05 | -1.88% | 110,840 |
| Jan 16, 2026 | 294.60 | 297.15 | 290.50 | 290.50 | 290.50 | -1.39% | 26,266 |
| Jan 14, 2026 | 301.75 | 307.95 | 293.05 | 294.60 | 294.60 | -2.37% | 31,112 |
| Jan 13, 2026 | 301.60 | 307.15 | 292.50 | 301.75 | 301.75 | 0.05% | 51,676 |
| Jan 12, 2026 | 293.00 | 306.60 | 285.10 | 301.60 | 301.60 | 0.79% | 62,504 |
| Jan 9, 2026 | 305.65 | 306.30 | 292.30 | 299.25 | 299.25 | -2.09% | 227,717 |
| Jan 8, 2026 | 318.60 | 318.60 | 302.60 | 305.65 | 305.65 | -4.14% | 61,403 |
| Jan 7, 2026 | 317.25 | 320.00 | 316.25 | 318.85 | 318.85 | 0.50% | 24,417 |
| Jan 6, 2026 | 328.00 | 328.30 | 315.20 | 317.25 | 317.25 | -3.75% | 64,183 |
| Jan 5, 2026 | 339.70 | 339.70 | 326.05 | 329.60 | 329.60 | -1.98% | 40,468 |
| Jan 2, 2026 | 338.00 | 339.00 | 333.75 | 336.25 | 336.25 | 0.48% | 35,052 |
| Jan 1, 2026 | 336.85 | 337.80 | 331.50 | 334.65 | 334.65 | -0.04% | 33,778 |
| Dec 31, 2025 | 336.90 | 342.00 | 333.20 | 334.80 | 334.80 | -0.64% | 52,558 |
| Dec 30, 2025 | 337.40 | 348.00 | 330.95 | 336.95 | 336.95 | 0.87% | 203,221 |
| Dec 29, 2025 | 339.00 | 339.00 | 323.35 | 334.05 | 334.05 | 0.33% | 89,323 |
| Dec 26, 2025 | 328.15 | 338.00 | 321.70 | 332.95 | 332.95 | 0.29% | 74,633 |
| Dec 24, 2025 | 324.00 | 334.00 | 321.05 | 332.00 | 332.00 | 2.52% | 67,568 |
| Dec 23, 2025 | 331.60 | 337.50 | 318.55 | 323.85 | 323.85 | -2.35% | 277,572 |
| Dec 22, 2025 | 324.95 | 334.70 | 322.80 | 331.65 | 331.65 | 2.93% | 287,082 |
| Dec 19, 2025 | 308.85 | 324.95 | 308.10 | 322.20 | 322.20 | 4.42% | 174,218 |
| Dec 18, 2025 | 313.10 | 313.10 | 303.70 | 308.55 | 308.55 | -0.60% | 47,154 |
| Dec 17, 2025 | 313.60 | 314.00 | 309.05 | 310.40 | 310.40 | -0.77% | 50,766 |
| Dec 16, 2025 | 311.35 | 314.90 | 306.75 | 312.80 | 312.80 | 1.15% | 46,304 |
| Dec 15, 2025 | 316.45 | 316.45 | 305.00 | 309.25 | 309.25 | -1.50% | 39,885 |
| Dec 12, 2025 | 308.00 | 318.80 | 303.70 | 313.95 | 313.95 | 2.77% | 132,969 |
| Dec 11, 2025 | 301.95 | 308.00 | 294.95 | 305.50 | 305.50 | 1.99% | 59,032 |
| Dec 10, 2025 | 292.10 | 306.90 | 292.10 | 299.55 | 299.55 | 1.96% | 123,666 |
| Dec 9, 2025 | 280.00 | 296.00 | 275.80 | 293.80 | 293.80 | 3.67% | 78,123 |
| Dec 8, 2025 | 287.00 | 289.00 | 277.80 | 283.40 | 283.40 | 0.05% | 53,457 |
| Dec 5, 2025 | 283.80 | 288.00 | 276.15 | 283.25 | 283.25 | 0.80% | 77,778 |
| Dec 4, 2025 | 275.00 | 288.00 | 275.00 | 281.00 | 281.00 | 0.93% | 57,701 |
| Dec 3, 2025 | 284.95 | 284.95 | 275.00 | 278.40 | 278.40 | -1.80% | 61,512 |
| Dec 2, 2025 | 296.40 | 296.45 | 281.00 | 283.50 | 283.50 | -4.35% | 121,932 |
| Dec 1, 2025 | 293.00 | 298.50 | 293.00 | 296.40 | 296.40 | 1.09% | 39,641 |
| Nov 28, 2025 | 293.50 | 296.75 | 287.20 | 293.20 | 293.20 | -0.27% | 94,949 |
| Nov 27, 2025 | 296.00 | 304.00 | 292.00 | 294.00 | 294.00 | -1.28% | 66,990 |
| Nov 26, 2025 | 299.70 | 305.90 | 296.40 | 297.80 | 297.80 | 0.20% | 150,377 |
| Nov 25, 2025 | 299.65 | 308.60 | 294.00 | 297.20 | 297.20 | -2.30% | 547,198 |
| Nov 24, 2025 | 316.00 | 319.60 | 297.30 | 304.20 | 304.20 | -3.63% | 78,568 |
| Nov 21, 2025 | 321.05 | 331.40 | 313.00 | 315.65 | 315.65 | -2.11% | 425,664 |
| Nov 20, 2025 | 320.00 | 326.70 | 316.40 | 322.45 | 322.45 | 2.07% | 99,118 |