Diffusion Engineers Limited (NSE:DIFFNKG)
India · Delayed Price · Currency is INR 353.50
+3.05 (0.87%)
Sep 29, 2025, 12:31 PM IST
Diffusion Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 365.00 | 370.00 | 347.70 | 350.45 | 350.45 | -4.09% | 319,315 |
| Sep 25, 2025 | 376.90 | 376.95 | 363.55 | 365.40 | 365.40 | -3.19% | 281,731 |
| Sep 24, 2025 | 382.00 | 386.70 | 375.25 | 377.45 | 377.45 | -1.01% | 145,790 |
| Sep 23, 2025 | 396.25 | 397.75 | 378.20 | 381.30 | 381.30 | -3.47% | 231,151 |
| Sep 22, 2025 | 397.25 | 401.95 | 391.80 | 395.00 | 395.00 | -0.32% | 134,511 |
| Sep 19, 2025 | 395.60 | 411.50 | 394.00 | 396.25 | 396.25 | 0.51% | 490,842 |
| Sep 18, 2025 | 390.40 | 396.95 | 386.70 | 394.25 | 394.25 | 1.13% | 142,752 |
| Sep 17, 2025 | 405.00 | 410.30 | 383.20 | 389.85 | 389.85 | -2.45% | 376,394 |
| Sep 16, 2025 | 393.50 | 404.90 | 390.05 | 399.65 | 399.65 | 1.67% | 305,868 |
| Sep 15, 2025 | 393.20 | 397.15 | 391.05 | 393.10 | 393.10 | 0.37% | 141,939 |
| Sep 12, 2025 | 396.50 | 404.00 | 390.00 | 391.65 | 391.65 | -0.77% | 398,793 |
| Sep 11, 2025 | 388.70 | 418.20 | 388.70 | 394.70 | 394.70 | 3.01% | 1,698,679 |
| Sep 10, 2025 | 379.90 | 389.00 | 375.25 | 383.15 | 383.15 | 1.74% | 264,058 |
| Sep 9, 2025 | 388.65 | 390.05 | 375.55 | 376.60 | 376.60 | -3.27% | 345,455 |
| Sep 8, 2025 | 391.90 | 394.85 | 383.70 | 389.35 | 389.35 | 0.21% | 192,361 |
| Sep 5, 2025 | 380.50 | 403.40 | 380.50 | 388.55 | 388.55 | 1.89% | 1,179,434 |
| Sep 4, 2025 | 353.00 | 397.80 | 341.80 | 381.35 | 381.35 | 8.55% | 3,594,502 |
| Sep 3, 2025 | 358.45 | 363.00 | 350.05 | 351.30 | 351.30 | -1.51% | 193,361 |
| Sep 2, 2025 | 362.30 | 364.95 | 355.00 | 356.70 | 356.70 | -1.27% | 149,770 |
| Sep 1, 2025 | 364.70 | 365.85 | 350.45 | 361.30 | 361.30 | -0.12% | 274,403 |
| Aug 29, 2025 | 358.90 | 372.80 | 358.50 | 361.75 | 361.75 | 1.13% | 393,246 |
| Aug 28, 2025 | 351.50 | 374.00 | 347.65 | 357.70 | 357.70 | 0.87% | 461,580 |
| Aug 26, 2025 | 362.00 | 373.85 | 351.00 | 354.60 | 354.60 | -1.66% | 674,791 |
| Aug 25, 2025 | 346.00 | 364.80 | 346.00 | 360.60 | 360.60 | 4.67% | 463,858 |
| Aug 22, 2025 | 343.25 | 359.50 | 340.15 | 344.50 | 344.50 | 0.36% | 231,529 |
| Aug 21, 2025 | 350.00 | 355.00 | 340.25 | 343.25 | 343.25 | -2.44% | 143,856 |
| Aug 20, 2025 | 356.05 | 361.70 | 350.05 | 351.85 | 351.85 | -0.98% | 224,517 |
| Aug 19, 2025 | 336.05 | 359.90 | 336.00 | 355.35 | 355.35 | 4.71% | 491,663 |
| Aug 18, 2025 | 332.90 | 345.50 | 329.80 | 339.35 | 339.35 | 2.26% | 136,174 |
| Aug 14, 2025 | 337.20 | 342.65 | 328.50 | 331.85 | 331.85 | -0.52% | 134,813 |
| Aug 13, 2025 | 347.10 | 348.40 | 330.95 | 333.60 | 333.60 | -1.55% | 274,086 |
| Aug 12, 2025 | 335.00 | 341.55 | 328.60 | 338.85 | 338.85 | 3.32% | 229,338 |
| Aug 11, 2025 | 315.75 | 329.85 | 310.00 | 327.95 | 327.95 | 5.23% | 198,059 |
| Aug 8, 2025 | 321.40 | 325.15 | 309.70 | 311.65 | 311.65 | -3.09% | 58,044 |
| Aug 7, 2025 | 322.15 | 325.30 | 315.00 | 321.60 | 321.60 | -1.03% | 236,706 |
| Aug 6, 2025 | 328.45 | 328.95 | 319.55 | 324.95 | 324.95 | -0.08% | 59,493 |
| Aug 5, 2025 | 315.10 | 329.70 | 315.10 | 325.20 | 325.20 | -0.58% | 105,666 |
| Aug 4, 2025 | 317.85 | 329.85 | 311.55 | 327.10 | 327.10 | 2.60% | 110,854 |
| Aug 1, 2025 | 332.00 | 332.00 | 315.95 | 318.80 | 318.80 | -4.21% | 113,680 |
| Jul 31, 2025 | 325.00 | 339.35 | 316.80 | 332.80 | 332.80 | 3.84% | 264,180 |
| Jul 30, 2025 | 319.30 | 331.40 | 318.10 | 320.50 | 320.50 | -0.94% | 129,333 |
| Jul 29, 2025 | 318.85 | 324.25 | 317.20 | 323.55 | 323.55 | 1.47% | 81,587 |
| Jul 28, 2025 | 337.50 | 337.50 | 317.25 | 318.85 | 318.85 | -5.67% | 164,096 |
| Jul 25, 2025 | 328.00 | 342.95 | 327.00 | 338.00 | 338.00 | 3.13% | 272,338 |
| Jul 24, 2025 | 320.10 | 333.50 | 320.10 | 327.75 | 327.75 | -0.85% | 136,822 |
| Jul 23, 2025 | 345.25 | 347.60 | 329.30 | 330.55 | 330.55 | -4.26% | 383,566 |
| Jul 22, 2025 | 343.45 | 361.85 | 342.80 | 345.25 | 345.25 | 0.99% | 458,525 |
| Jul 21, 2025 | 357.70 | 357.95 | 340.05 | 341.85 | 341.85 | -4.46% | 297,418 |
| Jul 18, 2025 | 358.95 | 362.50 | 350.35 | 357.80 | 357.80 | 1.79% | 361,207 |
| Jul 17, 2025 | 351.90 | 364.40 | 347.95 | 351.50 | 351.50 | 0.92% | 732,371 |