Diffusion Engineers Limited (NSE:DIFFNKG)
India · Delayed Price · Currency is INR 437.95
-2.60 (-0.59%)
Sep 10, 2026, 10:59 AM IST
Diffusion Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 398.90 | 399.80 | 387.05 | 392.80 | 391.33 | -0.77% | 43,874 |
| Jul 21, 2026 | 385.00 | 402.50 | 384.95 | 395.85 | 394.37 | 2.51% | 85,762 |
| Jul 20, 2026 | 384.90 | 389.20 | 380.45 | 386.15 | 384.71 | 1.55% | 64,014 |
| Jul 17, 2026 | 390.00 | 390.00 | 378.60 | 380.25 | 378.83 | -2.59% | 64,073 |
| Jul 16, 2026 | 391.00 | 401.00 | 383.00 | 390.35 | 388.89 | -0.27% | 94,108 |
| Jul 15, 2026 | 392.70 | 398.00 | 388.20 | 391.40 | 389.94 | -0.29% | 44,428 |
| Jul 14, 2026 | 392.00 | 402.65 | 386.00 | 392.55 | 391.08 | -0.88% | 56,829 |
| Jul 13, 2026 | 405.00 | 417.60 | 387.45 | 396.05 | 394.57 | -1.82% | 152,115 |
| Jul 10, 2026 | 400.50 | 405.85 | 396.70 | 403.40 | 401.89 | 0.80% | 50,987 |
| Jul 9, 2026 | 383.10 | 405.50 | 381.55 | 400.20 | 398.71 | 5.03% | 128,674 |
| Jul 8, 2026 | 396.90 | 400.45 | 377.30 | 381.05 | 379.63 | -4.10% | 129,077 |
| Jul 7, 2026 | 415.00 | 418.10 | 385.00 | 397.35 | 395.87 | -3.98% | 213,057 |
| Jul 6, 2026 | 417.95 | 420.35 | 405.00 | 413.80 | 412.25 | -0.61% | 119,209 |
| Jul 3, 2026 | 429.45 | 429.75 | 411.60 | 416.35 | 414.80 | -2.12% | 104,135 |
| Jul 2, 2026 | 420.00 | 427.00 | 412.05 | 425.35 | 423.76 | 2.12% | 126,285 |