Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Diamond Power Infrastructure Limited (DIACABS.BO)

Compare
96.95
+0.64
+(0.66%)
As of 11:35:16 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202597.9997.9996.2996.9596.952,917
Apr 16, 202597.9697.9895.7696.3196.3135,459
Apr 15, 202593.9995.5992.0094.8394.8321,344
Apr 11, 202592.9992.9989.0691.1491.1415,281
Apr 9, 202593.7793.7787.6189.1789.1712,841
Apr 8, 202591.7992.9089.1091.9391.9312,258
Apr 7, 202588.8088.8088.5288.5288.5219,262
Apr 4, 202595.2596.0192.3493.1793.1719,050
Apr 3, 202594.8997.9592.0197.1997.1910,809
Apr 2, 202592.9095.0091.4093.6093.6021,022
Apr 1, 202588.6692.4588.6691.3891.3817,768
Mar 28, 202588.1193.4388.1189.9289.9237,991
Mar 27, 202594.4994.7189.2089.9989.9928,039
Mar 26, 202596.9997.9692.7093.0793.0757,861
Mar 25, 2025104.04104.0496.0697.5597.55160,012
Mar 24, 202593.4199.0992.5099.0999.0972,339
Mar 21, 202595.7097.9792.0594.3894.3855,366
Mar 20, 202593.8096.0090.1295.5295.5252,320
Mar 19, 202590.8994.0089.4092.9392.9323,632
Mar 18, 202589.7591.4585.5589.9689.9639,538
Mar 17, 202588.9990.7087.1089.7089.7029,437
Mar 13, 202587.4089.9987.0088.9788.9717,928
Mar 12, 202591.6593.2587.6088.9888.9830,886
Mar 11, 202591.8494.7588.2092.1992.1941,314
Mar 10, 202592.1795.0090.0091.9691.9675,015
Mar 7, 202593.4694.4090.0593.6693.6631,592
Mar 6, 202595.0096.9090.2192.8392.8337,163
Mar 5, 202589.0092.4087.5292.4092.4019,626
Mar 4, 202582.0088.0181.0088.0088.0066,548
Mar 3, 202586.0089.7581.8983.8283.8225,868
Feb 28, 202586.2087.3086.2086.2086.2016,328
Feb 27, 202595.1098.9090.7090.7090.7030,777
Feb 25, 202594.5099.4092.8095.4595.4518,156
Feb 24, 2025101.00101.0096.9097.1597.1514,932
Feb 21, 202599.90102.0098.00102.00102.0058,014
Feb 20, 202594.0097.1594.0097.1597.1538,508
Feb 19, 202592.4092.5585.1092.5592.5540,950
Feb 18, 202584.0090.3581.7588.1588.1554,481
Feb 17, 202586.3588.4086.0586.0586.057,764
Feb 14, 202595.7595.9590.5590.5590.555,811
Feb 13, 202591.8095.7587.1095.3095.3016,845
Feb 12, 202592.0094.2091.2091.2091.2051,329
Feb 11, 2025105.00105.0096.0096.0096.0060,918
Feb 10, 2025111.60111.60101.05101.05101.0545,988
Feb 7, 2025105.90106.35102.20106.35106.359,266
Feb 6, 2025101.30101.30100.00101.30101.3054,277
Feb 5, 202587.7096.5087.4096.5096.50282,604
Feb 4, 202595.0095.0091.9591.9591.95192,248
Feb 3, 2025101.50101.5096.7596.7596.75203,785
Feb 1, 2025109.90109.95101.80101.80101.80121,361
Jan 31, 2025111.50115.00107.15107.15107.1566,641
Jan 30, 2025119.80119.80111.10112.75112.7518,133
Jan 29, 2025110.05116.75110.05115.10115.1012,504
Jan 28, 2025112.05117.80111.20111.20111.2019,959
Jan 27, 2025121.65122.75117.05117.05117.0517,964
Jan 24, 2025125.10128.90121.50123.20123.207,348
Jan 23, 2025125.10132.80122.10127.60127.6014,566
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

Related Tickers

GLYYY Glory Ltd.
16.21
0.00%
 
SHAKTIPUMP.NS Shakti Pumps (India) Limited
935.00
-1.57%
 
GRC The Gorman-Rupp Company
33.47
-0.21%
 
TNC Tennant Company
69.87
-1.69%
 
KAYNES.NS Kaynes Technology India Limited
5,668.90
-0.04%
 
NDSN Nordson Corporation
180.69
-1.31%
 
PNR Pentair plc
80.72
-1.93%
 
PSIX Power Solutions International, Inc.
24.38
-0.93%
 
SIE.DE Siemens Aktiengesellschaft
186.14
+0.45%