Skip to main content
Diligent Industries Limited (BOM:531153)
India flag India · Delayed Price · Currency is INR
2.590
-0.010 (-0.38%)
At close: Apr 28, 2026

Diligent Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.602.692.502.592.59-0.38%122,935
Apr 27, 20262.592.642.472.602.603.59%253,676
Apr 24, 20262.582.602.412.512.51-0.40%153,008
Apr 23, 20262.522.602.412.522.52-0.79%144,805
Apr 22, 20262.572.572.512.542.54-1.17%36,034
Apr 21, 20262.632.632.502.572.570.78%61,644
Apr 20, 20262.522.642.502.552.55-1.16%108,888
Apr 17, 20262.502.622.502.582.582.38%110,193
Apr 16, 20262.622.622.482.522.52-0.40%63,661
Apr 15, 20262.482.602.432.532.532.02%134,471
Apr 13, 20262.612.672.422.482.48-4.98%185,184
Apr 10, 20262.592.672.532.612.612.76%183,917
Apr 9, 20262.642.642.322.542.543.25%151,824
Apr 8, 20262.312.492.292.462.468.37%394,669
Apr 7, 20262.212.272.142.272.270.89%71,489
Apr 6, 20262.272.302.212.252.250.45%83,928
Apr 2, 20262.322.322.142.242.24-0.44%30,623
Apr 1, 20262.062.272.062.252.2510.29%111,874
Mar 30, 20262.162.222.042.042.04-5.56%65,028
Mar 27, 20262.212.232.112.162.16-3.14%142,197
Mar 25, 20262.302.302.192.232.23-1.76%107,747
Mar 24, 20262.142.302.142.272.275.09%60,399
Mar 23, 20262.382.382.142.162.16-6.09%138,287
Mar 20, 20262.222.402.222.302.301.77%59,719
Mar 19, 20262.332.342.242.262.26-5.04%94,867
Mar 18, 20262.372.442.212.382.384.39%185,590
Mar 17, 20262.142.292.092.282.286.54%129,229
Mar 16, 20262.202.251.942.142.14-1.38%149,552
Mar 13, 20262.202.252.162.172.17-2.69%112,868
Mar 12, 20262.282.282.222.232.23-2.62%56,352
Mar 11, 20262.232.292.222.292.292.69%54,825
Mar 10, 20262.152.252.152.232.230.90%64,314
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