Diffusion Engineers Limited DIFFNKG
NSE · India · Producer Manufacturing
INR 464.50+25.75 (+5.87%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 464.40 | +5.85% | INR 438.75 | INR 472.45 | INR 428.10 | 498.52K |
| 2026-09-30 | INR 438.75 | -2.10% | INR 451.45 | INR 452.00 | INR 435.10 | 78.33K |
| 2026-09-29 | INR 448.15 | +0.90% | INR 447.15 | INR 450.60 | INR 428.50 | 128.12K |
| 2026-09-28 | INR 444.15 | +3.18% | INR 426.05 | INR 447.60 | INR 420.55 | 170.60K |
| 2026-09-25 | INR 430.45 | +0.75% | INR 430.40 | INR 437.15 | INR 423.15 | 64.10K |
| 2026-09-24 | INR 427.25 | -2.74% | INR 437.00 | INR 440.95 | INR 425.10 | 87.48K |
| 2026-09-23 | INR 439.30 | -0.52% | INR 442.10 | INR 454.80 | INR 438.00 | 112.61K |
| 2026-09-22 | INR 441.60 | -0.55% | INR 445.85 | INR 449.95 | INR 436.95 | 95.05K |
| 2026-09-21 | INR 444.05 | -0.39% | INR 448.80 | INR 455.00 | INR 441.10 | 107.63K |
| 2026-09-18 | INR 445.80 | +2.28% | INR 438.00 | INR 452.00 | INR 436.20 | 86.84K |
| 2026-09-17 | INR 435.85 | +1.67% | INR 426.25 | INR 442.00 | INR 426.00 | 67.96K |
| 2026-09-16 | INR 428.70 | +0.34% | INR 429.90 | INR 435.00 | INR 415.10 | 112.10K |
| 2026-09-15 | INR 427.25 | -4.95% | INR 449.00 | INR 459.25 | INR 423.25 | 231.43K |
| 2026-09-11 | INR 449.50 | -0.01% | INR 448.55 | INR 459.95 | INR 442.00 | 124.28K |
| 2026-09-10 | INR 449.55 | +2.04% | INR 442.00 | INR 457.95 | INR 436.10 | 213.29K |
| 2026-09-09 | INR 440.55 | -0.44% | INR 451.00 | INR 464.80 | INR 436.05 | 301.16K |
| 2026-09-08 | INR 442.50 | -2.62% | INR 454.40 | INR 459.75 | INR 441.00 | 273.12K |
| 2026-09-07 | INR 454.40 | -4.32% | INR 475.00 | INR 479.00 | INR 444.00 | 545.62K |
| 2026-09-04 | INR 474.90 | -0.57% | INR 487.00 | INR 519.90 | INR 470.00 | 2.07M |
| 2026-09-03 | INR 477.60 | +0.17% | INR 476.00 | INR 482.70 | INR 469.30 | 163.56K |
| 2026-09-02 | INR 476.80 | -0.15% | INR 476.50 | INR 486.70 | INR 467.00 | 306.77K |
| 2026-09-01 | INR 477.50 | -1.65% | INR 480.05 | INR 492.00 | INR 465.50 | 1.75M |
| 2026-08-31 | INR 485.50 | +18.13% | INR 423.50 | INR 493.20 | INR 415.15 | 7.82M |
| 2026-08-28 | INR 411.00 | +2.10% | INR 406.50 | INR 419.70 | INR 400.25 | 75.65K |
| 2026-08-27 | INR 402.55 | +3.54% | INR 391.00 | INR 404.80 | INR 390.05 | 79.65K |
| 2026-08-26 | INR 388.80 | -0.83% | INR 390.80 | INR 399.60 | INR 387.05 | 46.19K |
| 2026-08-25 | INR 392.05 | -2.39% | INR 404.55 | INR 404.55 | INR 389.25 | 47.15K |
| 2026-08-24 | INR 401.65 | +0.05% | INR 400.00 | INR 410.25 | INR 399.45 | 48.77K |
| 2026-08-21 | INR 401.45 | -0.09% | INR 404.05 | INR 405.50 | INR 400.05 | 29.62K |
| 2026-08-20 | INR 401.80 | -1.08% | INR 409.95 | INR 409.95 | INR 398.10 | 79.39K |
| 2026-08-19 | INR 406.20 | -0.56% | INR 413.00 | INR 416.90 | INR 405.00 | 97.08K |
| 2026-08-18 | INR 408.50 | +2.54% | INR 398.55 | INR 410.85 | INR 398.55 | 108.27K |
| 2026-08-17 | INR 398.40 | +1.65% | INR 393.00 | INR 405.40 | INR 387.55 | 104.65K |
| 2026-08-14 | INR 391.95 | +0.20% | INR 391.15 | INR 405.00 | INR 388.15 | 193.64K |
| 2026-08-13 | INR 391.15 | +7.87% | INR 363.60 | INR 399.55 | INR 362.70 | 745.56K |
| 2026-08-12 | INR 362.60 | -2.75% | INR 384.00 | INR 385.00 | INR 356.75 | 445.46K |
| 2026-08-11 | INR 372.85 | -5.74% | INR 397.90 | INR 412.95 | INR 370.00 | 793.10K |
| 2026-08-10 | INR 395.55 | -10.31% | INR 441.00 | INR 453.45 | INR 390.00 | 601.63K |
| 2026-08-07 | INR 441.00 | -0.65% | INR 453.90 | INR 453.90 | INR 432.80 | 134.32K |
| 2026-08-06 | INR 443.90 | +4.64% | INR 425.90 | INR 453.70 | INR 422.05 | 787.65K |
| 2026-08-05 | INR 424.20 | +0.12% | INR 430.90 | INR 430.95 | INR 420.90 | 81.92K |
| 2026-08-04 | INR 423.70 | +4.33% | INR 408.25 | INR 431.00 | INR 408.25 | 378.23K |
| 2026-08-03 | INR 406.10 | +5.85% | INR 385.10 | INR 410.00 | INR 385.10 | 164.11K |
| 2026-07-31 | INR 383.65 | +0.81% | INR 382.95 | INR 389.00 | INR 379.15 | 32.26K |
| 2026-07-30 | INR 380.55 | -1.96% | INR 388.15 | INR 388.40 | INR 378.75 | 54.66K |
| 2026-07-29 | INR 388.15 | -1.82% | INR 395.35 | INR 397.10 | INR 386.90 | 23.51K |
| 2026-07-28 | INR 395.35 | -2.15% | INR 404.00 | INR 407.70 | INR 392.60 | 48.39K |
| 2026-07-27 | INR 404.05 | +2.20% | INR 401.15 | INR 408.00 | INR 394.30 | 76.78K |
| 2026-07-24 | INR 395.35 | +2.66% | INR 385.15 | INR 398.80 | INR 377.30 | 72.76K |
| 2026-07-23 | INR 385.10 | -1.96% | INR 387.10 | INR 390.85 | INR 375.40 | 50.39K |
| 2026-07-22 | INR 392.80 | -0.77% | INR 398.90 | INR 399.80 | INR 387.05 | 43.87K |
| 2026-07-21 | INR 395.85 | +2.51% | INR 385.00 | INR 402.50 | INR 384.95 | 85.76K |
| 2026-07-20 | INR 386.15 | +1.55% | INR 384.90 | INR 389.20 | INR 380.45 | 64.01K |
| 2026-07-17 | INR 380.25 | -2.59% | INR 390.00 | INR 390.00 | INR 378.60 | 64.07K |
| 2026-07-16 | INR 390.35 | -0.27% | INR 391.00 | INR 401.00 | INR 383.00 | 94.11K |
| 2026-07-15 | INR 391.40 | -0.29% | INR 392.70 | INR 398.00 | INR 388.20 | 44.43K |
| 2026-07-14 | INR 392.55 | -0.88% | INR 392.00 | INR 402.65 | INR 386.00 | 56.83K |
| 2026-07-13 | INR 396.05 | -1.82% | INR 405.00 | INR 417.60 | INR 387.45 | 152.12K |
| 2026-07-10 | INR 403.40 | +0.80% | INR 400.50 | INR 405.85 | INR 396.70 | 50.99K |
| 2026-07-09 | INR 400.20 | +5.03% | INR 383.10 | INR 405.50 | INR 381.55 | 128.67K |
| 2026-07-08 | INR 381.05 | -4.10% | INR 396.90 | INR 400.45 | INR 377.30 | 129.08K |
| 2026-07-07 | INR 397.35 | -3.98% | INR 415.00 | INR 418.10 | INR 385.00 | 213.06K |
| 2026-07-06 | INR 413.80 | -0.61% | INR 417.95 | INR 420.35 | INR 405.00 | 119.21K |
| 2026-07-03 | INR 416.35 | -2.12% | INR 429.45 | INR 429.75 | INR 411.60 | 104.14K |
| 2026-07-02 | INR 425.35 | +2.12% | INR 420.00 | INR 427.00 | INR 412.05 | 126.29K |
| 2026-07-01 | INR 416.50 | -1.82% | INR 426.95 | INR 432.30 | INR 414.30 | 181.79K |
| 2026-06-30 | INR 424.20 | +2.14% | INR 421.55 | INR 436.20 | INR 413.80 | 534.01K |
| 2026-06-29 | INR 415.30 | +6.95% | INR 388.30 | INR 422.20 | INR 381.05 | 716.05K |
| 2026-06-26 | INR 388.30 | 0.00% | INR 388.30 | INR 388.30 | INR 388.30 | 0 |
| 2026-06-25 | INR 388.30 | -0.08% | INR 391.65 | INR 395.65 | INR 385.35 | 109.13K |
| 2026-06-24 | INR 388.60 | +1.82% | INR 388.80 | INR 399.70 | INR 382.50 | 399.49K |
| 2026-06-23 | INR 381.65 | +1.56% | INR 377.95 | INR 389.80 | INR 376.20 | 186.81K |
| 2026-06-22 | INR 375.80 | +0.07% | INR 382.00 | INR 382.00 | INR 363.60 | 169.46K |
| 2026-06-19 | INR 375.55 | +0.89% | INR 372.25 | INR 379.70 | INR 370.65 | 51.37K |
| 2026-06-18 | INR 372.25 | -3.02% | INR 383.85 | INR 386.20 | INR 369.90 | 113.51K |
| 2026-06-17 | INR 383.85 | +3.02% | INR 375.50 | INR 389.00 | INR 365.60 | 298.85K |
| 2026-06-16 | INR 372.60 | +2.40% | INR 367.90 | INR 375.20 | INR 360.35 | 183.70K |
| 2026-06-15 | INR 363.85 | +0.58% | INR 363.85 | INR 380.00 | INR 362.05 | 134.31K |
| 2026-06-12 | INR 361.75 | -0.18% | INR 370.00 | INR 377.00 | INR 358.35 | 332.31K |
| 2026-06-11 | INR 362.40 | +4.59% | INR 349.20 | INR 365.55 | INR 343.00 | 346.17K |
| 2026-06-10 | INR 346.50 | +4.75% | INR 338.00 | INR 359.60 | INR 337.00 | 898.61K |
| 2026-06-09 | INR 330.80 | +1.39% | INR 327.05 | INR 334.85 | INR 325.00 | 68.95K |
| 2026-06-08 | INR 326.25 | +0.40% | INR 320.00 | INR 337.95 | INR 319.55 | 106.19K |
| 2026-06-05 | INR 324.95 | -0.12% | INR 324.05 | INR 335.00 | INR 322.00 | 70.40K |
| 2026-06-04 | INR 325.35 | -0.81% | INR 328.00 | INR 330.80 | INR 322.00 | 57.80K |
| 2026-06-03 | INR 328.00 | +1.82% | INR 322.15 | INR 331.80 | INR 312.15 | 93.94K |
| 2026-06-02 | INR 322.15 | -0.48% | INR 320.00 | INR 324.90 | INR 316.70 | 41.29K |
| 2026-06-01 | INR 323.70 | -1.54% | INR 328.00 | INR 332.40 | INR 320.15 | 138.96K |
| 2026-05-29 | INR 328.75 | -2.42% | INR 339.75 | INR 344.95 | INR 326.30 | 141.77K |
| 2026-05-28 | INR 336.90 | 0.00% | INR 336.90 | INR 336.90 | INR 336.90 | 0 |