Skip to main content
Diligent Industries Limited (BOM:531153)
India flag India · Delayed Price · Currency is INR
2.210
-0.020 (-0.90%)
At close: Mar 9, 2026

Diligent Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.252.252.152.212.21-0.90%48,532
Mar 6, 20262.242.242.172.232.23-0.45%40,308
Mar 5, 20262.102.262.102.242.244.67%81,165
Mar 4, 20262.132.201.962.142.141.42%161,073
Mar 2, 20262.252.252.082.112.11-6.64%203,448
Feb 27, 20262.212.292.132.262.263.67%110,117
Feb 26, 20262.222.272.052.182.18-3.96%82,675
Feb 25, 20262.222.292.212.272.270.89%73,894
Feb 24, 20262.272.312.212.252.25-60,231
Feb 23, 20262.202.272.202.252.25-1.75%52,938
Feb 20, 20262.322.372.272.292.29-1.29%124,355
Feb 19, 20262.372.372.282.322.32-0.85%63,218
Feb 18, 20262.302.402.302.342.34-1.27%129,028
Feb 17, 20262.372.492.302.372.370.42%209,040
Feb 16, 20262.502.502.262.362.36-6.35%162,203
Feb 13, 20262.512.542.452.522.52-1.18%77,505
Feb 12, 20262.602.602.512.552.55-56,170
Feb 11, 20262.542.612.512.552.551.59%111,762
Feb 10, 20262.482.542.452.512.51-78,743
Feb 9, 20262.532.532.482.512.511.62%72,654
Feb 6, 20262.462.502.412.472.472.07%45,151
Feb 5, 20262.432.522.182.422.42-3.20%118,709
Feb 4, 20262.432.562.432.502.50-42,183
Feb 3, 20262.452.592.432.502.503.31%111,448
Feb 2, 20262.502.502.402.422.420.41%91,134
Feb 1, 20262.332.462.332.412.413.43%59,735
Jan 30, 20262.252.402.202.332.332.19%92,945
Jan 29, 20262.422.452.152.282.28-5.00%279,066
Jan 28, 20262.572.572.352.402.40-5.51%482,971
Jan 27, 20262.562.612.452.542.54-0.78%282,724
Jan 23, 20262.592.652.522.562.56-1.16%78,131
Jan 22, 20262.552.632.522.592.59-0.38%87,977
Jan 21, 20262.622.662.462.602.60-0.76%204,964
Jan 20, 20262.612.722.602.622.62-0.76%89,812
Jan 19, 20262.702.762.542.642.64-1.86%269,984
Jan 16, 20262.622.822.622.692.69-2.89%152,644
Jan 14, 20263.003.072.552.772.77-4.48%409,758
Jan 13, 20262.743.002.432.902.907.01%578,592
Jan 12, 20262.752.782.602.712.710.37%162,716
Jan 9, 20262.742.842.662.702.70-1.46%98,435
Jan 8, 20262.882.882.652.742.74-2.84%141,627
Jan 7, 20262.892.892.772.822.820.36%116,817
Jan 6, 20262.832.892.782.812.81-2.77%97,219
Jan 5, 20262.843.082.842.892.89-1.37%143,267
Jan 2, 20263.043.042.862.932.93-1.01%58,090
Jan 1, 20263.063.062.922.962.96-3.90%337,602
Dec 31, 20252.723.192.613.083.0815.79%1,487,901
Dec 30, 20252.652.722.612.662.66-1.85%81,756
Dec 29, 20252.722.792.642.712.71-0.37%81,919
Dec 26, 20252.812.812.592.722.72-1.09%169,720
Dec 24, 20252.832.832.742.752.75-1.79%198,537
Dec 23, 20252.832.842.752.802.800.72%406,782
Dec 22, 20252.862.882.722.782.78-2.46%354,179
Dec 19, 20252.842.892.762.852.850.35%214,980
Dec 18, 20252.892.952.742.842.840.71%266,615
Dec 17, 20252.832.982.702.822.82-2.42%491,473
Dec 16, 20252.703.072.612.892.899.06%407,399
Dec 15, 20252.702.702.632.652.65-1.85%106,159
Dec 12, 20252.712.722.662.702.700.37%68,941
Dec 11, 20252.722.722.662.692.690.75%78,083
Dec 10, 20252.722.722.652.672.67-1.11%83,353
Dec 9, 20252.672.732.622.702.701.50%108,622
Dec 8, 20252.772.772.552.662.66-3.27%172,324
Dec 5, 20252.692.772.692.752.750.73%93,563
Dec 4, 20252.802.802.722.732.73-0.36%95,784
Dec 3, 20252.792.812.712.742.74-1.08%113,665
Dec 2, 20252.702.822.702.772.771.84%89,136
Dec 1, 20252.842.842.622.722.72-147,830
Nov 28, 20252.762.852.702.722.72-1.81%82,343
Nov 27, 20252.962.962.652.772.77-4.15%234,219
Nov 26, 20252.623.102.622.892.899.47%300,481
Nov 25, 20252.832.832.542.642.64-3.65%217,194
Nov 24, 20252.983.152.702.742.74-5.19%194,258
Nov 21, 20252.723.262.632.892.896.25%896,669
Nov 20, 20252.802.802.722.722.72-1.09%86,985
Nov 19, 20252.732.812.722.752.752.23%109,886
Nov 18, 20252.572.732.522.692.691.89%157,833
Nov 17, 20252.782.782.372.642.64-5.04%299,629
Nov 14, 20252.952.952.752.782.78-4.14%125,761
Nov 13, 20252.962.962.862.902.901.75%169,651
Nov 12, 20252.692.872.682.852.855.95%197,228
Nov 11, 20252.662.692.562.692.693.07%138,087
Nov 10, 20252.572.642.482.612.613.98%270,856
Nov 7, 20252.552.582.322.512.51-1.95%245,139
Nov 6, 20252.652.742.502.562.56-5.19%314,948
Nov 4, 20252.872.882.652.702.70-2.17%169,627
Nov 3, 20252.852.912.552.762.76-4.17%228,357
Oct 31, 20253.003.002.852.882.88-1.37%167,817
Oct 30, 20252.952.952.902.922.92-0.34%64,929
Oct 29, 20252.882.962.872.932.930.34%113,637
Oct 28, 20252.993.002.902.922.92-2.34%140,747
Oct 27, 20252.983.012.952.992.991.70%202,619
Oct 24, 20252.983.002.902.942.94-0.34%133,175
Oct 23, 20253.013.152.912.952.95-239,873
Oct 21, 20252.973.042.832.952.951.03%92,363
Oct 20, 20252.963.042.822.922.92-1.35%169,821
Oct 17, 20253.043.042.902.962.960.34%114,442
Oct 16, 20253.143.142.902.952.95-2.96%193,376
Oct 15, 20253.133.132.963.043.043.05%285,105
Oct 14, 20253.013.122.922.952.95-3.91%459,505