BSE - Delayed Quote INR

Diamond Power Infrastructure Limited (DIACABS.BO)

Compare
127.45
-6.70
(-4.99%)
At close: 3:26:12 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025135.95139.75127.45127.45127.4519,305
Jan 21, 2025132.90135.10131.80134.15134.1562,625
Jan 20, 2025125.20128.70125.05128.70128.7043,746
Jan 17, 2025115.90122.60114.15122.60122.6029,749
Jan 16, 2025122.15126.80116.75116.80116.8058,696
Jan 15, 2025131.95133.85122.85122.85122.8543,275
Jan 14, 2025131.45139.00128.85129.30129.3042,730
Jan 13, 2025138.00147.10135.60135.60135.6036,961
Jan 10, 2025148.30148.30139.50142.70142.7021,698
Jan 9, 2025144.50150.00144.50146.80146.8011,051
Jan 8, 2025150.35150.35144.55146.25146.259,660
Jan 7, 2025140.70148.45140.70148.05148.0511,027
Jan 6, 2025150.20151.95142.55143.50143.5014,642
Jan 3, 2025152.40153.40147.50150.05150.058,268
Jan 2, 2025152.60155.80150.10151.15151.1520,220
Jan 1, 2025155.75155.85151.75154.25154.255,143
Dec 31, 2024146.00154.55146.00153.65153.6512,467
Dec 30, 2024152.80154.55147.60149.10149.1011,452
Dec 27, 2024154.50157.85150.80152.75152.7516,036
Dec 26, 2024155.65157.95151.00154.00154.008,022
Dec 24, 2024152.00155.90145.10152.40152.4011,300
Dec 23, 2024153.05155.00147.10148.95148.9521,082
Dec 20, 2024155.20159.25151.60152.45152.4515,147
Dec 19, 2024157.50159.00155.60156.60156.6014,561
Dec 18, 2024161.10163.35156.70161.00161.0033,859
Dec 17, 2024163.85164.90159.20163.55163.5527,143
Dec 16, 2024162.70168.95158.90165.25165.2556,385
Dec 13, 2024166.00166.00160.20164.20164.2022,452
Dec 12, 2024159.75167.85157.35167.40167.4053,993
Dec 11, 2024159.10162.00154.15159.90159.9021,562
Dec 10, 2024169.00169.70160.85160.85160.8549,030
Dec 9, 2024177.95179.70168.25169.30169.3029,029
Dec 6, 2024169.85177.95162.65177.05177.0581,937
Dec 5, 2024182.15182.15168.00169.50169.5090,362
Dec 4, 2024167.10173.50167.10173.50173.506,924
Dec 3, 2024 10:1 Stock Splits
Dec 3, 2024163.00165.25159.90165.25165.2545,333
Dec 2, 2024155.94157.41153.92157.41157.4172,780
Nov 29, 2024147.79151.50143.68149.92149.9247,520
Nov 28, 2024142.10149.07141.66146.07146.0714,950
Nov 27, 2024142.95144.89140.00143.70143.707,340
Nov 26, 2024147.10147.10138.88140.24140.2414,010
Nov 25, 2024146.50149.57136.01144.88144.8879,780
Nov 22, 2024142.46142.46142.46142.46142.467,840
Nov 21, 2024157.10157.10149.95149.95149.957,050
Nov 19, 2024157.90158.74154.21157.84157.8413,610
Nov 18, 2024141.92151.19141.92151.19151.198,480
Nov 14, 2024142.65146.50142.65143.99143.9920,100
Nov 13, 2024150.15150.15150.15150.15150.1519,460
Nov 12, 2024165.20169.00154.21158.05158.0533,890
Nov 11, 2024163.60167.50161.20162.32162.3222,370
Nov 8, 2024166.99169.89161.03166.38166.3813,720
Nov 7, 2024170.00171.50162.00162.94162.9422,410
Nov 6, 2024163.29168.43157.40168.43168.4315,090
Nov 5, 2024157.00161.40152.50160.41160.416,840
Nov 4, 2024164.80165.70155.27157.38157.3813,690
Nov 1, 2024150.28166.00150.28163.44163.446,420
Oct 31, 2024157.00161.70153.51158.18158.1810,620
Oct 30, 2024161.00165.00156.38160.00160.0015,950
Oct 29, 2024157.00162.03153.00158.92158.9220,520
Oct 28, 2024152.81157.90148.13156.20156.2045,990
Oct 25, 2024160.03160.85155.93155.93155.9324,310
Oct 24, 2024170.79173.98164.13164.13164.1318,430
Oct 23, 2024161.24174.40161.24172.76172.7689,350
Oct 22, 2024174.80176.99169.72169.72169.7216,640
Oct 21, 2024190.01193.58177.21178.65178.6592,820
Oct 18, 2024182.38189.29175.00186.54186.5456,950
Oct 17, 2024182.90182.90166.51180.27180.2776,970
Oct 16, 2024174.20174.20173.37174.20174.2052,570
Oct 15, 2024165.90165.90161.50165.90165.9029,260
Oct 14, 2024157.91158.01153.12158.00158.0034,860
Oct 11, 2024150.49150.49146.51150.49150.4925,330
Oct 10, 2024143.00143.32143.00143.32143.3215,470
Oct 9, 2024130.30136.56130.30136.50136.504,870
Oct 8, 2024129.00134.50129.00130.07130.0717,590
Oct 7, 2024137.50140.00128.06129.38129.3826,340
Oct 4, 2024139.80140.00132.68134.80134.8024,720
Oct 3, 2024143.00143.20136.16138.39138.3933,360
Oct 1, 2024142.18144.89141.30143.54143.5416,300
Sep 30, 2024135.10141.09131.10139.40139.4026,280
Sep 27, 2024132.03137.80132.03134.88134.8830,100
Sep 26, 2024134.10138.30134.10134.40134.4010,310
Sep 25, 2024140.00140.00133.63136.39136.3913,870
Sep 24, 2024142.12142.50135.43138.45138.4511,690
Sep 23, 2024137.10140.00136.35139.33139.3313,300
Sep 20, 2024129.50137.99125.61133.68133.6832,240
Sep 19, 2024138.99138.99132.13132.13132.1395,270
Sep 18, 2024145.00145.00135.69139.09139.0952,310
Sep 17, 2024145.50149.80141.00142.83142.8328,930
Sep 16, 2024145.01145.01140.20144.86144.86100,790
Sep 13, 2024134.31138.10134.31138.10138.1022,070
Sep 12, 2024138.46138.46136.89136.89136.899,750
Sep 11, 2024139.68139.68139.68139.68139.6815,560
Sep 10, 2024142.53142.53142.53142.53142.531,940
Sep 9, 2024148.40148.40145.43145.43145.437,360
Sep 6, 2024148.99148.99148.40148.40148.409,500
Sep 5, 2024148.00150.00148.00149.78149.788,930
Sep 4, 2024148.70148.70146.39148.00148.0044,160
Sep 3, 2024152.42152.42149.38149.38149.387,030
Sep 2, 2024152.42152.42152.42152.42152.4263,200
Aug 30, 2024152.42155.53152.42155.53155.5332,100
Aug 29, 2024158.70158.70155.53155.53155.5328,770
Aug 28, 2024156.06159.00156.06158.70158.7023,580
Aug 27, 2024155.80156.06155.00156.06156.0634,230
Aug 26, 2024147.20153.00147.20153.00153.009,530
Aug 23, 2024150.10150.13150.10150.13150.1324,560
Aug 22, 2024146.00147.30146.00147.19147.199,930
Aug 21, 2024144.50144.55144.50144.50144.5052,660
Aug 20, 2024138.90141.72137.50141.72141.7239,750
Aug 19, 2024138.90139.80138.90138.95138.9539,170
Aug 16, 2024141.66141.66141.66141.66141.668,580
Aug 14, 2024144.55144.55144.55144.55144.554,920
Aug 13, 2024150.51150.51147.50147.50147.508,780
Aug 12, 2024153.40153.40150.51150.51150.5122,670
Aug 9, 2024150.46150.46150.46150.46150.468,640
Aug 8, 2024147.00150.00147.00147.51147.5157,470
Aug 7, 2024152.30152.30149.35149.40149.4026,210
Aug 6, 2024155.73161.20151.00152.39152.3935,790
Aug 5, 2024158.50164.00150.96158.88158.8866,780
Aug 2, 2024155.50164.49153.00158.90158.9090,290
Aug 1, 2024152.00156.90150.00156.82156.82105,790
Jul 31, 2024142.71149.81135.70149.43149.43124,960
Jul 30, 2024142.70142.73142.00142.71142.7149,510
Jul 29, 2024135.80135.93135.29135.93135.9379,100
Jul 26, 2024129.46129.46129.46129.46129.465,790
Jul 25, 2024126.93126.93126.93126.93126.9311,140
Jul 24, 2024120.00124.44120.00124.44124.4425,800
Jul 23, 2024120.83122.10120.83122.00122.0032,990
Jul 22, 2024123.30123.30123.30123.30123.3036,590
Jul 19, 2024125.82125.82125.82125.82125.825,290
Jul 18, 2024128.38128.38128.38128.38128.389,920
Jul 16, 2024131.00131.50130.99130.99130.9940,240
Jul 15, 2024132.90132.90131.00131.60131.6016,500
Jul 12, 2024134.08134.08128.83131.90131.9084,240
Jul 11, 2024131.40131.46131.40131.46131.4663,230
Jul 10, 2024128.88128.88128.88128.88128.884,050
Jul 9, 2024126.36126.36126.36126.36126.3617,940
Jul 8, 2024123.88123.88123.88123.88123.886,610
Jul 5, 2024126.40126.40126.40126.40126.4032,460
Jul 4, 2024128.98128.98128.98128.98128.988,160
Jul 3, 2024136.40136.40131.61131.61131.6132,240
Jul 2, 2024134.29134.29134.29134.29134.292,410
Jul 1, 2024131.66131.66131.66131.66131.661,490
Jun 28, 2024129.09129.09129.09129.09129.0911,080
Jun 27, 2024126.56126.56126.56126.56126.56760
Jun 26, 2024124.07124.07124.07124.07124.0732,650
Jun 25, 2024121.64121.64121.64121.64121.641,410
Jun 24, 2024119.26119.26119.26119.26119.266,930
Jun 21, 2024116.80116.93116.80116.93116.9337,070
Jun 20, 2024112.39114.64112.39114.64114.6448,820
Jun 19, 2024112.39112.39112.39112.39112.397,610
Jun 18, 2024107.04107.04107.04107.04107.0421,390
Jun 14, 2024101.94101.94101.94101.94101.9413,250
Jun 13, 202496.4097.1096.4097.1097.1011,150
Jun 12, 202488.3092.4788.3092.4792.4722,820
Jun 11, 202491.0091.0087.6088.0788.0738,500
Jun 10, 202484.0089.3681.5688.6988.69131,620
Jun 7, 202482.7085.1082.7085.1085.10107,840
Jun 6, 202482.3683.5582.3683.5583.5541,960
Jun 5, 202484.0485.1084.0484.0484.04383,350
Jun 4, 202487.5087.5085.7585.7585.75264,320
Jun 3, 202487.3087.6087.3087.5087.5061,750
May 31, 202487.2587.2587.2587.2587.25105,780
May 30, 202489.0189.0389.0189.0389.03183,950
May 29, 202490.8390.8390.8390.8390.83119,330
May 28, 202492.6892.6892.6892.6892.6833,140
May 27, 202494.5794.5794.5794.5794.5711,430
May 24, 2024100.43100.4396.5096.5096.5042,030
May 23, 202498.4698.4698.4698.4698.46310
May 22, 202496.5396.5396.5396.5396.53210
May 21, 202494.6494.6494.6494.6494.64150
May 17, 202490.9790.9790.9790.9790.97200
May 16, 202489.1989.1989.1989.1989.1910
May 14, 202487.4487.4487.4487.4487.44200
May 13, 202485.7485.7485.7485.7485.74180
May 10, 202484.0684.0684.0684.0684.062,010
May 9, 202482.4182.4182.4182.4182.412,520
May 8, 202480.7980.7980.7980.7980.794,320
May 7, 202479.2179.2179.2179.2179.21700
May 6, 202477.6777.6777.6077.6777.67270
May 3, 202476.1476.1476.1476.1476.146,150
May 2, 202474.6574.6574.6574.6574.65320
Apr 30, 202473.1973.1973.1973.1973.19870
Apr 29, 202471.7671.7671.7671.7671.762,670
Apr 26, 202470.3670.3670.3670.3670.36280
Apr 25, 202468.9868.9868.9868.9868.9810
Apr 24, 202467.6367.6367.6367.6367.6350
Apr 23, 202466.3166.3166.3166.3166.31170
Apr 22, 202465.0065.0065.0065.0065.0020
Apr 18, 202463.7463.7463.7463.7463.74150
Apr 16, 202462.4962.4962.4962.4962.49810
Apr 15, 202461.2661.2661.2661.2661.261,910
Apr 12, 202460.0660.0660.0660.0660.06460
Apr 10, 202458.8958.8958.8958.8958.89750
Apr 9, 202457.7457.7457.7457.7457.74250
Apr 8, 202456.6156.6156.6156.6156.61310
Apr 5, 202455.5055.5055.5055.5055.50450
Apr 4, 202454.4254.4254.4254.4254.4230
Apr 3, 202453.3553.3553.3553.3553.35270
Apr 2, 202452.3152.3152.3152.3152.312,210
Apr 1, 202451.2851.2851.2851.2851.28100
Mar 28, 202450.2850.2850.2850.2850.28120
Mar 27, 202449.2949.2949.2949.2949.29350
Mar 26, 202448.3348.3348.3348.3348.331,510
Mar 22, 202447.3847.3847.3847.3847.38320
Mar 21, 202446.4646.4646.4646.4646.46390
Mar 20, 202445.5445.5445.5445.5445.54110
Mar 19, 202444.6544.6544.6544.6544.6550
Mar 18, 202443.7843.7843.7843.7843.78470
Mar 15, 202442.9242.9242.9242.9242.92820
Mar 14, 202442.0842.0842.0842.0842.08740
Mar 13, 202441.2641.2641.2641.2641.26990
Mar 12, 202440.4640.4640.4640.4640.462,100
Mar 11, 202439.6739.6739.6739.6739.672,540
Mar 7, 202438.9038.9038.8938.8938.891,400
Mar 6, 202438.1338.1338.1338.1338.131,590
Mar 5, 202437.3937.3937.3937.3937.39290
Mar 4, 202436.6636.6636.6636.6636.66310
Mar 1, 202435.9435.9435.9435.9435.94530
Feb 29, 202435.2435.2435.2435.2435.24840
Feb 28, 202434.5634.5634.5634.5634.56900
Feb 27, 202433.8833.8833.8833.8833.881,180
Feb 26, 202433.2233.2233.2233.2233.221,490
Feb 23, 202432.5732.5732.5732.5732.57270
Feb 22, 202431.9331.9331.9331.9331.931,040
Feb 21, 202431.3131.3131.3131.3131.31510
Feb 20, 202430.7030.7030.7030.7030.70740
Feb 19, 202430.1030.1030.1030.1030.101,310
Feb 16, 202429.5129.5129.5129.5129.512,100
Feb 15, 202428.9328.9328.9328.9328.9320
Feb 14, 202428.3728.3728.3728.3728.371,350
Feb 13, 202427.8227.8227.8227.8227.82500
Feb 12, 202427.2727.2727.2727.2727.27390
Feb 9, 202426.7426.7426.7426.7426.74110
Feb 8, 202426.2226.2226.2226.2226.221,550
Feb 7, 202425.7125.7125.7125.7125.7110
Feb 6, 202425.2125.2125.2125.2125.211,450
Feb 5, 202424.7224.7224.7224.7224.72190
Feb 2, 202424.2424.2424.2424.2424.24570
Feb 1, 202423.7623.7623.7623.7623.76370
Jan 31, 202423.3023.3023.3023.3023.3080
Jan 30, 202422.8422.8422.8422.8422.84490
Jan 29, 202422.4022.4022.4022.4022.40220
Jan 25, 202421.9721.9721.9721.9721.9755,180
Jan 24, 202421.5321.5321.5321.5321.53610
Jan 23, 202421.1121.1121.1121.1121.11160

Related Tickers

PRITIKAUTO.NS Pritika Auto Industries Limited
23.28
-2.51%
 
PENIND.NS Pennar Industries Limited
169.36
-2.26%
 
SUZLON.BO Suzlon Energy Limited
55.15
-4.00%
 
SUZLON.NS Suzlon Energy Limited
55.12
-4.02%