Diffusion Engineers Limited (NSE:DIFFNKG)
India · Delayed Price · Currency is INR 307.40
-1.65 (-0.53%)
May 5, 2026, 3:29 PM IST
Diffusion Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 307.80 | 317.35 | 305.00 | 309.05 | 309.05 | 2.89% | 118,058 |
| Apr 30, 2026 | 295.00 | 305.00 | 289.10 | 300.38 | 300.38 | 1.14% | 77,031 |
| Apr 29, 2026 | 301.84 | 304.52 | 294.00 | 296.98 | 296.98 | -0.82% | 70,126 |
| Apr 28, 2026 | 306.97 | 311.49 | 297.77 | 299.44 | 299.44 | -2.91% | 64,842 |
| Apr 27, 2026 | 305.87 | 309.87 | 303.00 | 308.42 | 308.42 | 1.83% | 33,177 |
| Apr 24, 2026 | 314.90 | 317.68 | 301.00 | 302.89 | 302.89 | -2.87% | 162,681 |
| Apr 23, 2026 | 313.00 | 321.72 | 308.11 | 311.83 | 311.83 | - | 258,965 |
| Apr 22, 2026 | 309.49 | 315.00 | 308.15 | 311.83 | 311.83 | 0.74% | 60,088 |
| Apr 21, 2026 | 309.57 | 314.90 | 308.00 | 309.53 | 309.53 | -0.01% | 40,061 |
| Apr 20, 2026 | 315.00 | 321.01 | 308.60 | 309.57 | 309.57 | -0.43% | 90,413 |
| Apr 17, 2026 | 299.00 | 323.49 | 297.98 | 310.92 | 310.92 | 4.61% | 230,662 |
| Apr 16, 2026 | 294.50 | 300.50 | 292.56 | 297.21 | 297.21 | 0.93% | 80,605 |
| Apr 15, 2026 | 288.00 | 296.65 | 282.83 | 294.46 | 294.46 | 4.55% | 86,814 |
| Apr 13, 2026 | 280.00 | 284.52 | 270.52 | 281.64 | 281.64 | -0.12% | 110,189 |
| Apr 10, 2026 | 285.00 | 289.57 | 279.33 | 281.97 | 281.97 | 1.04% | 62,430 |
| Apr 9, 2026 | 283.30 | 285.59 | 276.61 | 279.07 | 279.07 | -1.49% | 26,073 |
| Apr 8, 2026 | 281.00 | 289.70 | 278.77 | 283.30 | 283.30 | 3.83% | 266,600 |
| Apr 7, 2026 | 273.64 | 278.32 | 271.15 | 272.86 | 272.86 | -1.78% | 32,062 |
| Apr 6, 2026 | 283.99 | 283.99 | 274.00 | 277.81 | 277.81 | -1.18% | 29,117 |
| Apr 2, 2026 | 268.99 | 283.51 | 259.30 | 281.13 | 281.13 | 4.29% | 94,944 |
| Apr 1, 2026 | 264.00 | 271.90 | 251.37 | 269.57 | 269.57 | 7.91% | 75,932 |
| Mar 30, 2026 | 261.00 | 261.00 | 246.00 | 249.80 | 249.80 | -4.71% | 129,265 |
| Mar 27, 2026 | 268.60 | 268.60 | 256.00 | 262.15 | 262.15 | -1.93% | 90,016 |
| Mar 25, 2026 | 267.00 | 274.30 | 264.40 | 267.30 | 267.30 | 1.19% | 59,922 |
| Mar 24, 2026 | 264.95 | 270.00 | 260.10 | 264.15 | 264.15 | 1.64% | 57,284 |
| Mar 23, 2026 | 254.70 | 262.00 | 245.55 | 259.90 | 259.90 | 1.96% | 232,729 |
| Mar 20, 2026 | 245.85 | 264.00 | 245.85 | 254.90 | 254.90 | 2.72% | 88,737 |
| Mar 19, 2026 | 216.80 | 252.00 | 216.80 | 248.15 | 248.15 | -1.53% | 88,101 |
| Mar 18, 2026 | 240.30 | 256.70 | 239.40 | 252.00 | 252.00 | 5.40% | 73,766 |
| Mar 17, 2026 | 245.20 | 245.20 | 237.60 | 239.10 | 239.10 | -0.27% | 85,841 |
| Mar 16, 2026 | 240.00 | 242.95 | 235.55 | 239.75 | 239.75 | 0.76% | 97,946 |
| Mar 13, 2026 | 249.95 | 252.95 | 235.00 | 237.95 | 237.95 | -5.86% | 110,226 |
| Mar 12, 2026 | 262.00 | 262.00 | 249.80 | 252.75 | 252.75 | -2.84% | 43,366 |
| Mar 11, 2026 | 268.70 | 275.05 | 258.20 | 260.15 | 260.15 | -1.14% | 48,238 |
| Mar 10, 2026 | 255.00 | 268.05 | 253.20 | 263.15 | 263.15 | 4.07% | 54,286 |
| Mar 9, 2026 | 250.00 | 255.00 | 243.10 | 252.85 | 252.85 | -0.84% | 73,624 |
| Mar 6, 2026 | 250.25 | 259.90 | 250.25 | 255.00 | 255.00 | 0.81% | 32,960 |
| Mar 5, 2026 | 252.05 | 258.30 | 245.00 | 252.95 | 252.95 | 2.87% | 56,632 |
| Mar 4, 2026 | 242.25 | 250.35 | 241.00 | 245.90 | 245.90 | -1.78% | 97,760 |
| Mar 2, 2026 | 245.40 | 263.80 | 245.40 | 250.35 | 250.35 | -5.18% | 99,084 |
| Feb 27, 2026 | 269.75 | 272.88 | 262.00 | 264.04 | 264.04 | -0.64% | 60,900 |
| Feb 26, 2026 | 265.01 | 269.09 | 261.01 | 265.74 | 265.74 | 1.16% | 30,136 |
| Feb 25, 2026 | 274.98 | 277.90 | 260.35 | 262.70 | 262.70 | -2.61% | 84,265 |
| Feb 24, 2026 | 267.00 | 275.80 | 263.50 | 269.75 | 269.75 | 0.30% | 48,598 |
| Feb 23, 2026 | 274.00 | 275.37 | 265.20 | 268.94 | 268.94 | -1.55% | 42,951 |
| Feb 20, 2026 | 279.79 | 279.79 | 271.40 | 273.18 | 273.18 | -2.36% | 66,327 |
| Feb 19, 2026 | 283.77 | 289.87 | 277.50 | 279.79 | 279.79 | -0.61% | 65,704 |
| Feb 18, 2026 | 282.39 | 294.88 | 277.51 | 281.52 | 281.52 | 0.49% | 178,932 |
| Feb 17, 2026 | 276.30 | 289.79 | 272.00 | 280.15 | 280.15 | 2.37% | 105,968 |
| Feb 16, 2026 | 270.50 | 276.48 | 264.81 | 273.66 | 273.66 | 0.96% | 101,568 |