Diffusion Engineers Limited (NSE:DIFFNKG)
India · Delayed Price · Currency is INR 464.50
+25.75 (5.87%)
Oct 1, 2026, 3:29 PM IST
Diffusion Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 438.75 | 472.45 | 428.10 | 464.40 | 464.40 | 5.85% | 498,520 |
| Sep 30, 2026 | 451.45 | 452.00 | 435.10 | 438.75 | 438.75 | -2.10% | 78,332 |
| Sep 29, 2026 | 447.15 | 450.60 | 428.50 | 448.15 | 448.15 | 0.90% | 128,120 |
| Sep 28, 2026 | 426.05 | 447.60 | 420.55 | 444.15 | 444.15 | 3.18% | 170,596 |
| Sep 25, 2026 | 430.40 | 437.15 | 423.15 | 430.45 | 430.45 | 0.75% | 64,101 |
| Sep 24, 2026 | 437.00 | 440.95 | 425.10 | 427.25 | 427.25 | -2.74% | 87,483 |
| Sep 23, 2026 | 442.10 | 454.80 | 438.00 | 439.30 | 439.30 | -0.52% | 112,607 |
| Sep 22, 2026 | 445.85 | 449.95 | 436.95 | 441.60 | 441.60 | -0.55% | 95,045 |
| Sep 21, 2026 | 448.80 | 455.00 | 441.10 | 444.05 | 444.05 | -0.39% | 107,625 |
| Sep 18, 2026 | 438.00 | 452.00 | 436.20 | 445.80 | 445.80 | 2.28% | 86,835 |
| Sep 17, 2026 | 426.25 | 442.00 | 426.00 | 435.85 | 435.85 | 1.67% | 67,958 |
| Sep 16, 2026 | 429.90 | 435.00 | 415.10 | 428.70 | 428.70 | 0.34% | 112,103 |
| Sep 15, 2026 | 449.00 | 459.25 | 423.25 | 427.25 | 427.25 | -4.95% | 231,431 |
| Sep 11, 2026 | 448.55 | 459.95 | 442.00 | 449.50 | 449.50 | -0.01% | 124,277 |
| Sep 10, 2026 | 442.00 | 457.95 | 436.10 | 449.55 | 449.55 | 2.04% | 213,290 |
| Sep 9, 2026 | 451.00 | 464.80 | 436.05 | 440.55 | 440.55 | -0.44% | 301,159 |
| Sep 8, 2026 | 454.40 | 459.75 | 441.00 | 442.50 | 442.50 | -2.62% | 273,122 |
| Sep 7, 2026 | 475.00 | 479.00 | 444.00 | 454.40 | 454.40 | -4.32% | 545,618 |
| Sep 4, 2026 | 487.00 | 519.90 | 470.00 | 474.90 | 474.90 | -0.57% | 2,072,376 |
| Sep 3, 2026 | 476.00 | 482.70 | 469.30 | 477.60 | 477.60 | 0.17% | 163,564 |
| Sep 2, 2026 | 476.50 | 486.70 | 467.00 | 476.80 | 476.80 | -0.15% | 306,772 |
| Sep 1, 2026 | 480.05 | 492.00 | 465.50 | 477.50 | 477.50 | -1.65% | 1,746,855 |
| Aug 31, 2026 | 423.50 | 493.20 | 415.15 | 485.50 | 485.50 | 18.13% | 7,817,913 |
| Aug 28, 2026 | 406.50 | 419.70 | 400.25 | 411.00 | 411.00 | 2.10% | 75,646 |
| Aug 27, 2026 | 391.00 | 404.80 | 390.05 | 402.55 | 402.55 | 3.54% | 79,652 |
| Aug 26, 2026 | 390.80 | 399.60 | 387.05 | 388.80 | 388.80 | -0.83% | 46,186 |
| Aug 25, 2026 | 404.55 | 404.55 | 389.25 | 392.05 | 392.05 | -2.02% | 47,145 |
| Aug 24, 2026 | 400.00 | 410.25 | 399.45 | 401.65 | 400.15 | 0.05% | 48,770 |
| Aug 21, 2026 | 404.05 | 405.50 | 400.05 | 401.45 | 399.95 | -0.09% | 29,620 |
| Aug 20, 2026 | 409.95 | 409.95 | 398.10 | 401.80 | 400.30 | -1.08% | 79,391 |
| Aug 19, 2026 | 413.00 | 416.90 | 405.00 | 406.20 | 404.68 | -0.56% | 97,082 |
| Aug 18, 2026 | 398.55 | 410.85 | 398.55 | 408.50 | 406.97 | 2.54% | 108,267 |
| Aug 17, 2026 | 393.00 | 405.40 | 387.55 | 398.40 | 396.91 | 1.65% | 104,646 |
| Aug 14, 2026 | 391.15 | 405.00 | 388.15 | 391.95 | 390.49 | 0.20% | 193,638 |
| Aug 13, 2026 | 363.60 | 399.55 | 362.70 | 391.15 | 389.69 | 7.87% | 745,561 |
| Aug 12, 2026 | 384.00 | 385.00 | 356.75 | 362.60 | 361.25 | -2.75% | 445,456 |
| Aug 11, 2026 | 397.90 | 412.95 | 370.00 | 372.85 | 371.46 | -5.74% | 793,101 |
| Aug 10, 2026 | 441.00 | 453.45 | 390.00 | 395.55 | 394.07 | -10.31% | 601,633 |
| Aug 7, 2026 | 453.90 | 453.90 | 432.80 | 441.00 | 439.35 | -0.65% | 134,317 |
| Aug 6, 2026 | 425.90 | 453.70 | 422.05 | 443.90 | 442.24 | 4.64% | 787,650 |
| Aug 5, 2026 | 430.90 | 430.95 | 420.90 | 424.20 | 422.62 | 0.12% | 81,924 |
| Aug 4, 2026 | 408.25 | 431.00 | 408.25 | 423.70 | 422.12 | 4.33% | 378,227 |
| Aug 3, 2026 | 385.10 | 410.00 | 385.10 | 406.10 | 404.58 | 5.85% | 164,109 |
| Jul 31, 2026 | 382.95 | 389.00 | 379.15 | 383.65 | 382.22 | 0.81% | 32,257 |
| Jul 30, 2026 | 388.15 | 388.40 | 378.75 | 380.55 | 379.13 | -1.96% | 54,656 |
| Jul 29, 2026 | 395.35 | 397.10 | 386.90 | 388.15 | 386.70 | -1.82% | 23,505 |
| Jul 28, 2026 | 404.00 | 407.70 | 392.60 | 395.35 | 393.87 | -2.15% | 48,385 |
| Jul 27, 2026 | 401.15 | 408.00 | 394.30 | 404.05 | 402.54 | 2.20% | 76,782 |
| Jul 24, 2026 | 385.15 | 398.80 | 377.30 | 395.35 | 393.87 | 2.66% | 72,764 |
| Jul 23, 2026 | 387.10 | 390.85 | 375.40 | 385.10 | 383.66 | -1.96% | 50,387 |