Advertisement
U.S. Markets closed

Diamond Power Infrastructure Limited (DIACABS.NS)

NSE - NSE Real Time Price. Currency in INR
1,687.25-88.80 (-5.00%)
At close: 03:27PM IST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2024------
Oct 22, 2024------
Oct 21, 20241,888.001,899.001,752.451,776.051,776.0519,041
Oct 18, 20241,798.001,899.951,740.001,844.651,844.6539,691
Oct 17, 20241,831.951,831.951,671.001,817.901,817.9053,398
Oct 16, 20241,744.751,744.751,706.001,744.751,744.7562,627
Oct 15, 20241,654.001,661.701,600.601,661.701,661.7049,227
Oct 14, 20241,507.251,582.601,507.251,582.601,582.6052,079
Oct 11, 20241,507.251,507.251,464.251,507.251,507.2522,203
Oct 10, 20241,435.501,435.501,402.001,435.501,435.508,388
Oct 09, 20241,314.951,367.351,303.001,367.151,367.157,780
Oct 08, 20241,250.601,350.001,250.001,302.251,302.258,932
Oct 07, 20241,383.001,400.001,313.851,313.851,313.856,053
Oct 04, 20241,407.001,407.001,330.001,383.001,383.003,501
Oct 03, 20241,440.001,440.001,351.601,381.401,381.4014,827
Oct 01, 20241,415.001,445.001,402.001,433.951,433.9514,582
Sep 30, 20241,348.751,410.001,348.751,395.251,395.257,147
Sep 27, 20241,380.001,383.251,330.701,357.901,357.909,032
Sep 26, 20241,384.001,384.001,321.251,330.701,330.706,510
Sep 25, 20241,408.801,409.001,340.001,368.301,368.305,486
Sep 24, 20241,346.001,425.001,346.001,397.251,397.2517,041
Sep 23, 20241,408.001,408.001,361.001,397.751,397.759,328
Sep 20, 20241,317.501,365.151,251.351,361.701,361.708,463
Sep 19, 20241,378.951,400.001,298.451,300.151,300.1520,796
Sep 18, 20241,462.001,462.001,360.001,366.751,366.7511,226
Sep 17, 20241,450.001,497.001,401.001,427.651,427.658,580
Sep 16, 20241,454.951,456.351,414.751,445.601,445.6023,494
Sep 13, 20241,387.001,387.001,359.001,387.001,387.0028,720
Sep 12, 20241,360.001,384.651,360.001,360.001,360.00228,847
Sep 11, 20241,384.551,390.001,384.551,384.551,384.552,817
Sep 10, 20241,412.801,413.001,412.801,412.801,412.802,030
Sep 09, 20241,441.601,470.001,441.601,441.601,441.602,063
Sep 06, 20241,471.001,489.951,471.001,471.001,471.001,818
Sep 05, 20241,490.001,490.001,475.101,490.001,490.001,953
Sep 04, 20241,480.001,480.001,466.101,480.001,480.005,874
Sep 03, 20241,496.001,548.501,496.001,496.001,496.002,844
Sep 02, 20241,524.201,524.201,500.001,524.201,524.205,814
Aug 30, 20241,517.001,517.001,514.151,517.001,517.005,943
Aug 29, 20241,545.051,605.001,545.051,545.051,545.054,411
Aug 28, 20241,576.551,576.551,576.551,576.551,576.552,196
Aug 27, 20241,545.651,545.651,545.651,545.651,545.652,452
Aug 26, 20241,515.351,515.351,515.301,515.351,515.357,216
Aug 23, 20241,485.651,485.651,475.001,485.651,485.6517,727
Aug 22, 20241,456.551,456.551,456.501,456.551,456.555,952
Aug 21, 20241,428.001,428.001,428.001,428.001,428.0011,771
Aug 20, 20241,400.001,400.001,374.001,400.001,400.0013,322
Aug 19, 20241,402.001,406.001,402.001,402.001,402.0016,815
Aug 16, 20241,430.601,430.601,430.601,430.601,430.601,089
Aug 14, 20241,459.801,459.801,459.801,459.801,459.80870
Aug 13, 20241,489.601,519.001,489.601,489.601,489.601,263
Aug 12, 20241,520.001,533.951,520.001,520.001,520.003,168
Aug 09, 20241,516.701,516.701,516.701,516.701,516.708,426
Aug 08, 20241,487.001,488.001,487.001,487.001,487.0013,868
Aug 07, 20241,516.801,516.801,516.801,516.801,516.803,509
Aug 06, 20241,562.001,611.001,510.001,547.751,547.7519,873
Aug 05, 20241,593.001,625.001,518.051,538.351,538.3531,192
Aug 02, 20241,501.151,645.001,501.151,597.951,597.9535,241
Aug 01, 20241,470.501,569.151,470.501,567.901,567.9036,202
Jul 31, 20241,355.501,498.101,355.501,494.451,494.4538,582
Jul 30, 20241,410.001,427.351,410.001,426.801,426.8051,895
Jul 29, 20241,359.401,359.401,320.001,359.401,359.4035,148
Jul 26, 20241,294.701,294.701,294.701,294.701,294.7010,327
Jul 25, 20241,269.351,269.351,269.351,269.351,269.353,650
Jul 24, 20241,244.501,244.501,200.001,244.501,244.504,684
Jul 23, 20241,220.101,233.001,220.001,220.101,220.102,969
Jul 22, 20241,233.001,233.001,212.951,233.001,233.006,703
Jul 19, 20241,237.701,237.701,237.701,237.701,237.70712
Jul 18, 20241,262.951,288.701,262.951,262.951,262.951,709
Jul 16, 20241,320.001,320.001,320.001,320.001,320.00-
Jul 15, 20241,320.001,320.001,320.001,320.001,320.00-
Jul 12, 20241,320.001,340.001,291.901,320.001,320.0034,931
Jul 11, 20241,318.251,318.251,300.001,318.251,318.2533,208
Jul 10, 20241,292.451,292.451,292.451,292.451,292.4526,373
Jul 09, 20241,267.151,267.151,267.151,267.151,267.1520,688
Jul 08, 20241,242.351,242.351,242.351,242.351,242.352,195
Jul 05, 20241,267.701,267.701,267.701,267.701,267.702,079
Jul 04, 20241,293.551,293.551,293.551,293.551,293.55970
Jul 03, 20241,319.951,346.801,319.951,319.951,319.957,366
Jul 02, 20241,346.851,346.851,346.851,346.851,346.859,606
Jul 01, 20241,320.451,320.451,320.451,320.451,320.4517,071
Jun 28, 20241,294.601,294.601,294.601,294.601,294.6029,915
Jun 27, 20241,269.251,269.251,269.251,269.251,269.2513,574
Jun 26, 20241,244.401,244.401,244.401,244.401,244.4019,284
Jun 25, 20241,220.001,220.001,220.001,220.001,220.0016,938
Jun 24, 20241,196.101,196.101,196.101,196.101,196.1019,191
Jun 21, 20241,172.651,172.651,168.001,172.651,172.6524,003
Jun 20, 20241,149.701,149.701,148.901,149.701,149.7029,381
Jun 19, 20241,127.201,127.201,120.001,127.201,127.2072,172
Jun 18, 20241,073.551,073.551,059.951,073.551,073.5537,535
Jun 14, 20241,022.451,022.451,019.001,022.451,022.4533,121
Jun 13, 2024965.00973.80964.80973.80973.8028,692
Jun 12, 2024900.00927.45885.25927.45927.4549,523
Jun 11, 2024943.90943.90875.00883.30883.3026,920
Jun 10, 2024824.80909.00824.80902.40902.40130,263
Jun 07, 2024868.20868.20868.20868.20868.20304
Jun 06, 2024885.90885.90885.90885.90885.90433
Jun 05, 2024903.95903.95903.95903.95903.9591
Jun 04, 2024922.40922.40922.40922.40922.40309
Jun 03, 2024941.20941.20941.20941.20941.201,537
May 31, 2024960.40960.40960.40960.40960.40397
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...