Diamond Power Infrastructure Limited DIACABS
NSE · India · Producer Manufacturing
INR 349.30-4.90 (-1.38%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 354.20 | +0.61% | INR 349.50 | INR 360.00 | INR 348.00 | 338.53K |
| 2026-09-29 | INR 352.05 | +3.77% | INR 336.90 | INR 356.20 | INR 333.65 | 1.04M |
| 2026-09-28 | INR 339.25 | -4.30% | INR 353.00 | INR 353.80 | INR 337.00 | 587.31K |
| 2026-09-25 | INR 354.50 | -1.65% | INR 360.60 | INR 366.00 | INR 347.60 | 539.55K |
| 2026-09-24 | INR 360.45 | -4.61% | INR 374.00 | INR 374.00 | INR 359.00 | 744.19K |
| 2026-09-23 | INR 377.85 | +1.89% | INR 371.80 | INR 379.70 | INR 365.05 | 1.10M |
| 2026-09-22 | INR 370.85 | -1.38% | INR 378.80 | INR 380.75 | INR 365.00 | 549.13K |
| 2026-09-21 | INR 376.05 | +2.52% | INR 367.70 | INR 379.00 | INR 361.00 | 681.37K |
| 2026-09-18 | INR 366.80 | -2.46% | INR 375.00 | INR 375.00 | INR 362.10 | 759.46K |
| 2026-09-17 | INR 376.05 | -4.74% | INR 395.00 | INR 398.00 | INR 375.05 | 738.51K |
| 2026-09-16 | INR 394.75 | +1.87% | INR 383.80 | INR 404.00 | INR 368.15 | 1.59M |
| 2026-09-15 | INR 387.50 | +5.00% | INR 381.00 | INR 387.50 | INR 375.00 | 1.40M |
| 2026-09-14 | INR 369.05 | 0.00% | INR 369.05 | INR 369.05 | INR 369.05 | 0 |
| 2026-09-11 | INR 369.05 | +4.99% | INR 356.80 | INR 369.05 | INR 341.00 | 1.30M |
| 2026-09-10 | INR 351.50 | +4.99% | INR 336.40 | INR 351.50 | INR 332.20 | 1.02M |
| 2026-09-09 | INR 334.80 | -0.43% | INR 336.25 | INR 340.40 | INR 330.00 | 523.96K |
| 2026-09-08 | INR 336.25 | +1.10% | INR 332.90 | INR 344.30 | INR 326.50 | 645.89K |
| 2026-09-07 | INR 332.60 | +0.24% | INR 340.00 | INR 340.00 | INR 325.20 | 904.32K |
| 2026-09-04 | INR 331.80 | +2.76% | INR 324.00 | INR 339.00 | INR 316.70 | 1.15M |
| 2026-09-03 | INR 322.90 | -2.42% | INR 335.00 | INR 338.00 | INR 316.00 | 2.07M |
| 2026-09-02 | INR 330.90 | -2.85% | INR 340.60 | INR 340.60 | INR 328.00 | 857.89K |
| 2026-09-01 | INR 340.60 | -1.93% | INR 348.40 | INR 353.05 | INR 338.85 | 1.10M |
| 2026-08-31 | INR 347.30 | -0.60% | INR 349.00 | INR 352.00 | INR 340.00 | 598.43K |
| 2026-08-28 | INR 349.40 | +3.19% | INR 342.00 | INR 353.00 | INR 335.00 | 905.53K |
| 2026-08-27 | INR 338.60 | +0.09% | INR 337.10 | INR 341.40 | INR 330.00 | 724.74K |
| 2026-08-26 | INR 338.30 | -0.29% | INR 341.00 | INR 341.00 | INR 325.80 | 1.17M |
| 2026-08-25 | INR 339.30 | -3.94% | INR 353.00 | INR 353.00 | INR 335.55 | 2.03M |
| 2026-08-24 | INR 353.20 | -0.81% | INR 364.00 | INR 364.95 | INR 350.00 | 754.87K |
| 2026-08-21 | INR 356.10 | +0.62% | INR 358.00 | INR 362.00 | INR 351.00 | 524.35K |
| 2026-08-20 | INR 353.90 | -1.53% | INR 366.00 | INR 366.00 | INR 345.35 | 615.20K |
| 2026-08-19 | INR 359.40 | -2.32% | INR 372.00 | INR 374.00 | INR 355.00 | 806.82K |
| 2026-08-18 | INR 367.95 | +2.24% | INR 361.00 | INR 372.70 | INR 353.10 | 1.17M |
| 2026-08-17 | INR 359.90 | -2.33% | INR 368.50 | INR 374.00 | INR 358.00 | 989.98K |
| 2026-08-14 | INR 368.50 | +0.27% | INR 368.00 | INR 372.90 | INR 354.05 | 1.89M |
| 2026-08-13 | INR 367.50 | -0.12% | INR 372.00 | INR 376.30 | INR 357.30 | 1.14M |
| 2026-08-12 | INR 367.95 | +1.64% | INR 367.00 | INR 379.00 | INR 362.00 | 1.36M |
| 2026-08-11 | INR 362.00 | +0.42% | INR 355.25 | INR 364.00 | INR 349.80 | 1.12M |
| 2026-08-10 | INR 360.50 | -0.98% | INR 361.60 | INR 362.75 | INR 348.10 | 2.04M |
| 2026-08-07 | INR 364.05 | +4.37% | INR 356.80 | INR 366.20 | INR 331.40 | 2.21M |
| 2026-08-06 | INR 348.80 | +5.00% | INR 338.00 | INR 348.80 | INR 334.30 | 704.74K |
| 2026-08-05 | INR 332.20 | +4.99% | INR 311.10 | INR 332.20 | INR 309.00 | 2.01M |
| 2026-08-04 | INR 316.40 | -2.00% | INR 320.00 | INR 322.85 | INR 306.75 | 2.91M |
| 2026-08-03 | INR 322.85 | -0.35% | INR 322.00 | INR 329.00 | INR 316.50 | 3.14M |
| 2026-07-31 | INR 323.97 | -1.38% | INR 331.98 | INR 337.50 | INR 312.74 | 5.77M |
| 2026-07-30 | INR 328.50 | -2.65% | INR 342.00 | INR 342.00 | INR 320.58 | 14.14M |
| 2026-07-29 | INR 337.45 | +5.00% | INR 312.01 | INR 337.45 | INR 312.01 | 9.13M |
| 2026-07-28 | INR 321.39 | +4.63% | INR 306.26 | INR 322.40 | INR 294.22 | 8.88M |
| 2026-07-27 | INR 307.17 | +4.07% | INR 309.90 | INR 309.90 | INR 298.10 | 8.21M |
| 2026-07-24 | INR 295.15 | +7.75% | INR 266.00 | INR 299.00 | INR 263.50 | 15.52M |
| 2026-07-23 | INR 273.93 | +1.78% | INR 269.00 | INR 294.65 | INR 266.28 | 17.34M |
| 2026-07-22 | INR 269.14 | +0.03% | INR 272.00 | INR 276.70 | INR 263.51 | 9.49M |
| 2026-07-21 | INR 269.07 | +10.00% | INR 248.00 | INR 269.07 | INR 247.42 | 20.78M |
| 2026-07-20 | INR 244.61 | +10.00% | INR 220.00 | INR 244.61 | INR 219.99 | 9.90M |
| 2026-07-17 | INR 222.38 | -1.13% | INR 229.50 | INR 229.80 | INR 216.80 | 5.94M |
| 2026-07-16 | INR 224.93 | -0.69% | INR 229.00 | INR 229.00 | INR 221.01 | 2.46M |
| 2026-07-15 | INR 226.49 | +0.68% | INR 226.00 | INR 230.50 | INR 224.85 | 2.46M |
| 2026-07-14 | INR 224.97 | -1.09% | INR 226.10 | INR 230.95 | INR 222.27 | 3.31M |
| 2026-07-13 | INR 227.46 | -0.68% | INR 228.99 | INR 230.63 | INR 224.50 | 3.56M |
| 2026-07-10 | INR 229.01 | -4.26% | INR 242.00 | INR 243.36 | INR 223.06 | 10.67M |
| 2026-07-09 | INR 239.20 | +3.40% | INR 236.00 | INR 251.80 | INR 234.01 | 12.55M |
| 2026-07-08 | INR 231.33 | +2.84% | INR 223.51 | INR 239.90 | INR 220.02 | 14.21M |
| 2026-07-07 | INR 224.95 | +2.82% | INR 225.00 | INR 232.25 | INR 220.29 | 19.54M |
| 2026-07-06 | INR 218.77 | +10.00% | INR 213.00 | INR 218.77 | INR 212.60 | 13.22M |
| 2026-07-03 | INR 198.89 | -5.42% | INR 211.49 | INR 211.95 | INR 197.50 | 5.31M |
| 2026-07-02 | INR 210.29 | +0.75% | INR 210.06 | INR 213.50 | INR 207.30 | 2.43M |
| 2026-07-01 | INR 208.73 | -0.29% | INR 211.00 | INR 212.00 | INR 207.17 | 1.96M |
| 2026-06-30 | INR 209.34 | +0.38% | INR 211.00 | INR 215.40 | INR 206.48 | 5.77M |
| 2026-06-29 | INR 208.54 | +1.10% | INR 207.49 | INR 211.00 | INR 203.35 | 3.03M |
| 2026-06-26 | INR 206.28 | 0.00% | INR 206.28 | INR 206.28 | INR 206.28 | 0 |
| 2026-06-25 | INR 206.28 | +0.90% | INR 206.45 | INR 212.80 | INR 202.01 | 5.57M |
| 2026-06-24 | INR 204.43 | +1.10% | INR 203.00 | INR 208.65 | INR 200.12 | 3.21M |
| 2026-06-23 | INR 202.20 | -2.62% | INR 207.65 | INR 208.70 | INR 200.26 | 2.48M |
| 2026-06-22 | INR 207.65 | -0.76% | INR 211.50 | INR 213.99 | INR 206.50 | 4.40M |
| 2026-06-19 | INR 209.24 | +3.46% | INR 204.95 | INR 210.51 | INR 204.27 | 6.37M |
| 2026-06-18 | INR 202.25 | -1.11% | INR 204.51 | INR 206.97 | INR 200.10 | 5.05M |
| 2026-06-17 | INR 204.51 | -1.01% | INR 206.00 | INR 208.00 | INR 202.00 | 4.50M |
| 2026-06-16 | INR 206.60 | -4.06% | INR 217.40 | INR 219.00 | INR 204.32 | 11.74M |
| 2026-06-15 | INR 215.34 | +6.65% | INR 205.51 | INR 218.00 | INR 204.65 | 11.38M |
| 2026-06-12 | INR 201.91 | +4.22% | INR 197.50 | INR 203.50 | INR 197.05 | 4.51M |
| 2026-06-11 | INR 193.73 | -1.66% | INR 198.00 | INR 200.27 | INR 191.11 | 2.67M |
| 2026-06-10 | INR 197.00 | -2.70% | INR 204.99 | INR 205.65 | INR 195.82 | 3.31M |
| 2026-06-09 | INR 202.47 | +2.13% | INR 201.90 | INR 204.85 | INR 198.77 | 2.69M |
| 2026-06-08 | INR 198.24 | -2.63% | INR 200.00 | INR 212.40 | INR 196.50 | 7.58M |
| 2026-06-05 | INR 203.60 | +5.66% | INR 193.99 | INR 208.00 | INR 191.63 | 10.04M |
| 2026-06-04 | INR 192.69 | +2.13% | INR 188.95 | INR 197.50 | INR 187.64 | 3.80M |
| 2026-06-03 | INR 188.68 | -3.07% | INR 193.80 | INR 193.80 | INR 187.11 | 2.37M |
| 2026-06-02 | INR 194.65 | +6.37% | INR 181.82 | INR 196.55 | INR 180.76 | 5.73M |
| 2026-06-01 | INR 182.99 | -5.83% | INR 195.00 | INR 196.75 | INR 180.87 | 6.46M |
| 2026-05-29 | INR 194.31 | -1.96% | INR 201.00 | INR 203.50 | INR 193.01 | 5.18M |
| 2026-05-28 | INR 198.20 | 0.00% | INR 198.20 | INR 198.20 | INR 198.20 | 0 |