Diffusion Engineers Limited (NSE:DIFFNKG)
India
· Delayed Price · Currency is INR 296.98
-2.46 (-0.82%)
Apr 29, 2026, 3:29 PM IST
Diffusion Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 301.84 | 304.52 | 294.00 | 296.98 | 296.98 | -0.82% | 70,126 |
| Apr 28, 2026 | 306.97 | 311.49 | 297.77 | 299.44 | 299.44 | -2.91% | 64,842 |
| Apr 27, 2026 | 305.87 | 309.87 | 303.00 | 308.42 | 308.42 | 1.83% | 33,177 |
| Apr 24, 2026 | 314.90 | 317.68 | 301.00 | 302.89 | 302.89 | -2.87% | 162,681 |
| Apr 23, 2026 | 313.00 | 321.72 | 308.11 | 311.83 | 311.83 | - | 258,965 |
| Apr 22, 2026 | 309.49 | 315.00 | 308.15 | 311.83 | 311.83 | 0.74% | 60,088 |
| Apr 21, 2026 | 309.57 | 314.90 | 308.00 | 309.53 | 309.53 | -0.01% | 40,061 |
| Apr 20, 2026 | 315.00 | 321.01 | 308.60 | 309.57 | 309.57 | -0.43% | 90,413 |
| Apr 17, 2026 | 299.00 | 323.49 | 297.98 | 310.92 | 310.92 | 4.61% | 230,662 |
| Apr 16, 2026 | 294.50 | 300.50 | 292.56 | 297.21 | 297.21 | 0.93% | 80,605 |
| Apr 15, 2026 | 288.00 | 296.65 | 282.83 | 294.46 | 294.46 | 4.55% | 86,814 |
| Apr 13, 2026 | 280.00 | 284.52 | 270.52 | 281.64 | 281.64 | -0.12% | 110,189 |
| Apr 10, 2026 | 285.00 | 289.57 | 279.33 | 281.97 | 281.97 | 1.04% | 62,430 |
| Apr 9, 2026 | 283.30 | 285.59 | 276.61 | 279.07 | 279.07 | -1.49% | 26,073 |
| Apr 8, 2026 | 281.00 | 289.70 | 278.77 | 283.30 | 283.30 | 3.83% | 266,600 |
| Apr 7, 2026 | 273.64 | 278.32 | 271.15 | 272.86 | 272.86 | -1.78% | 32,062 |
| Apr 6, 2026 | 283.99 | 283.99 | 274.00 | 277.81 | 277.81 | -1.18% | 29,117 |
| Apr 2, 2026 | 268.99 | 283.51 | 259.30 | 281.13 | 281.13 | 4.29% | 94,944 |
| Apr 1, 2026 | 264.00 | 271.90 | 251.37 | 269.57 | 269.57 | 7.91% | 75,932 |
| Mar 30, 2026 | 261.00 | 261.00 | 246.00 | 249.80 | 249.80 | -4.71% | 129,265 |
| Mar 27, 2026 | 268.60 | 268.60 | 256.00 | 262.15 | 262.15 | -1.93% | 90,016 |
| Mar 25, 2026 | 267.00 | 274.30 | 264.40 | 267.30 | 267.30 | 1.19% | 59,922 |
| Mar 24, 2026 | 264.95 | 270.00 | 260.10 | 264.15 | 264.15 | 1.64% | 57,284 |
| Mar 23, 2026 | 254.70 | 262.00 | 245.55 | 259.90 | 259.90 | 1.96% | 232,729 |
| Mar 20, 2026 | 245.85 | 264.00 | 245.85 | 254.90 | 254.90 | 2.72% | 88,737 |
| Mar 19, 2026 | 216.80 | 252.00 | 216.80 | 248.15 | 248.15 | -1.53% | 88,101 |
| Mar 18, 2026 | 240.30 | 256.70 | 239.40 | 252.00 | 252.00 | 5.40% | 73,766 |
| Mar 17, 2026 | 245.20 | 245.20 | 237.60 | 239.10 | 239.10 | -0.27% | 85,841 |
| Mar 16, 2026 | 240.00 | 242.95 | 235.55 | 239.75 | 239.75 | 0.76% | 97,946 |
| Mar 13, 2026 | 249.95 | 252.95 | 235.00 | 237.95 | 237.95 | -5.86% | 110,226 |
| Mar 12, 2026 | 262.00 | 262.00 | 249.80 | 252.75 | 252.75 | -2.84% | 43,366 |
| Mar 11, 2026 | 268.70 | 275.05 | 258.20 | 260.15 | 260.15 | -1.14% | 48,238 |
| Mar 10, 2026 | 255.00 | 268.05 | 253.20 | 263.15 | 263.15 | 4.07% | 54,286 |
| Mar 9, 2026 | 250.00 | 255.00 | 243.10 | 252.85 | 252.85 | -0.84% | 73,624 |
| Mar 6, 2026 | 250.25 | 259.90 | 250.25 | 255.00 | 255.00 | 0.81% | 32,960 |
| Mar 5, 2026 | 252.05 | 258.30 | 245.00 | 252.95 | 252.95 | 2.87% | 56,632 |
| Mar 4, 2026 | 242.25 | 250.35 | 241.00 | 245.90 | 245.90 | -1.78% | 97,760 |
| Mar 2, 2026 | 245.40 | 263.80 | 245.40 | 250.35 | 250.35 | -5.18% | 99,084 |
| Feb 27, 2026 | 269.75 | 272.88 | 262.00 | 264.04 | 264.04 | -0.64% | 60,900 |
| Feb 26, 2026 | 265.01 | 269.09 | 261.01 | 265.74 | 265.74 | 1.16% | 30,136 |
| Feb 25, 2026 | 274.98 | 277.90 | 260.35 | 262.70 | 262.70 | -2.61% | 84,265 |
| Feb 24, 2026 | 267.00 | 275.80 | 263.50 | 269.75 | 269.75 | 0.30% | 48,598 |
| Feb 23, 2026 | 274.00 | 275.37 | 265.20 | 268.94 | 268.94 | -1.55% | 42,951 |
| Feb 20, 2026 | 279.79 | 279.79 | 271.40 | 273.18 | 273.18 | -2.36% | 66,327 |
| Feb 19, 2026 | 283.77 | 289.87 | 277.50 | 279.79 | 279.79 | -0.61% | 65,704 |
| Feb 18, 2026 | 282.39 | 294.88 | 277.51 | 281.52 | 281.52 | 0.49% | 178,932 |
| Feb 17, 2026 | 276.30 | 289.79 | 272.00 | 280.15 | 280.15 | 2.37% | 105,968 |
| Feb 16, 2026 | 270.50 | 276.48 | 264.81 | 273.66 | 273.66 | 0.96% | 101,568 |
| Feb 13, 2026 | 274.00 | 277.00 | 269.45 | 271.06 | 271.06 | -1.59% | 50,374 |
| Feb 12, 2026 | 262.20 | 279.00 | 262.01 | 275.45 | 275.45 | 3.71% | 71,082 |
| Feb 11, 2026 | 275.28 | 275.28 | 261.01 | 265.59 | 265.59 | -2.08% | 97,242 |
| Feb 10, 2026 | 276.50 | 278.50 | 269.00 | 271.22 | 271.22 | -1.27% | 82,627 |
| Feb 9, 2026 | 257.99 | 278.00 | 257.99 | 274.70 | 274.70 | 10.92% | 435,165 |
| Feb 6, 2026 | 251.53 | 253.41 | 240.00 | 247.65 | 247.65 | -1.54% | 151,108 |
| Feb 5, 2026 | 266.06 | 266.06 | 248.58 | 251.53 | 251.53 | -4.71% | 153,721 |
| Feb 4, 2026 | 256.43 | 274.70 | 246.54 | 263.95 | 263.95 | 2.94% | 194,660 |
| Feb 3, 2026 | 251.00 | 259.00 | 243.39 | 256.42 | 256.42 | 8.12% | 347,040 |
| Feb 2, 2026 | 236.77 | 242.99 | 232.51 | 237.16 | 237.16 | 0.16% | 89,146 |
| Feb 1, 2026 | 246.36 | 251.64 | 235.21 | 236.77 | 236.77 | -1.43% | 60,083 |
| Jan 30, 2026 | 240.00 | 242.00 | 235.55 | 240.20 | 240.20 | 0.27% | 90,903 |
| Jan 29, 2026 | 243.00 | 245.05 | 236.60 | 239.55 | 239.55 | -0.99% | 98,400 |
| Jan 28, 2026 | 251.50 | 259.20 | 235.85 | 241.95 | 241.95 | -4.44% | 187,001 |
| Jan 27, 2026 | 259.85 | 262.35 | 248.30 | 253.20 | 253.20 | -2.07% | 133,031 |
| Jan 23, 2026 | 266.20 | 269.40 | 257.85 | 258.55 | 258.55 | -2.14% | 43,872 |
| Jan 22, 2026 | 268.25 | 272.70 | 261.00 | 264.20 | 264.20 | -0.04% | 131,384 |
| Jan 21, 2026 | 275.00 | 275.00 | 258.75 | 264.30 | 264.30 | -2.02% | 100,343 |
| Jan 20, 2026 | 285.25 | 287.10 | 265.90 | 269.75 | 269.75 | -5.37% | 216,276 |
| Jan 19, 2026 | 290.65 | 291.85 | 283.05 | 285.05 | 285.05 | -1.88% | 110,840 |
| Jan 16, 2026 | 294.60 | 297.15 | 290.50 | 290.50 | 290.50 | -1.39% | 26,266 |
| Jan 14, 2026 | 301.75 | 307.95 | 293.05 | 294.60 | 294.60 | -2.37% | 31,112 |
| Jan 13, 2026 | 301.60 | 307.15 | 292.50 | 301.75 | 301.75 | 0.05% | 51,676 |
| Jan 12, 2026 | 293.00 | 306.60 | 285.10 | 301.60 | 301.60 | 0.79% | 62,504 |
| Jan 9, 2026 | 305.65 | 306.30 | 292.30 | 299.25 | 299.25 | -2.09% | 227,717 |
| Jan 8, 2026 | 318.60 | 318.60 | 302.60 | 305.65 | 305.65 | -4.14% | 61,403 |
| Jan 7, 2026 | 317.25 | 320.00 | 316.25 | 318.85 | 318.85 | 0.50% | 24,417 |
| Jan 6, 2026 | 328.00 | 328.30 | 315.20 | 317.25 | 317.25 | -3.75% | 64,183 |
| Jan 5, 2026 | 339.70 | 339.70 | 326.05 | 329.60 | 329.60 | -1.98% | 40,468 |
| Jan 2, 2026 | 338.00 | 339.00 | 333.75 | 336.25 | 336.25 | 0.48% | 35,052 |
| Jan 1, 2026 | 336.85 | 337.80 | 331.50 | 334.65 | 334.65 | -0.04% | 33,778 |
| Dec 31, 2025 | 336.90 | 342.00 | 333.20 | 334.80 | 334.80 | -0.64% | 52,558 |
| Dec 30, 2025 | 337.40 | 348.00 | 330.95 | 336.95 | 336.95 | 0.87% | 203,221 |
| Dec 29, 2025 | 339.00 | 339.00 | 323.35 | 334.05 | 334.05 | 0.33% | 89,323 |
| Dec 26, 2025 | 328.15 | 338.00 | 321.70 | 332.95 | 332.95 | 0.29% | 74,633 |
| Dec 24, 2025 | 324.00 | 334.00 | 321.05 | 332.00 | 332.00 | 2.52% | 67,568 |
| Dec 23, 2025 | 331.60 | 337.50 | 318.55 | 323.85 | 323.85 | -2.35% | 277,572 |
| Dec 22, 2025 | 324.95 | 334.70 | 322.80 | 331.65 | 331.65 | 2.93% | 287,082 |
| Dec 19, 2025 | 308.85 | 324.95 | 308.10 | 322.20 | 322.20 | 4.42% | 174,218 |
| Dec 18, 2025 | 313.10 | 313.10 | 303.70 | 308.55 | 308.55 | -0.60% | 47,154 |
| Dec 17, 2025 | 313.60 | 314.00 | 309.05 | 310.40 | 310.40 | -0.77% | 50,766 |
| Dec 16, 2025 | 311.35 | 314.90 | 306.75 | 312.80 | 312.80 | 1.15% | 46,304 |
| Dec 15, 2025 | 316.45 | 316.45 | 305.00 | 309.25 | 309.25 | -1.50% | 39,885 |
| Dec 12, 2025 | 308.00 | 318.80 | 303.70 | 313.95 | 313.95 | 2.77% | 132,969 |
| Dec 11, 2025 | 301.95 | 308.00 | 294.95 | 305.50 | 305.50 | 1.99% | 59,032 |
| Dec 10, 2025 | 292.10 | 306.90 | 292.10 | 299.55 | 299.55 | 1.96% | 123,666 |
| Dec 9, 2025 | 280.00 | 296.00 | 275.80 | 293.80 | 293.80 | 3.67% | 78,123 |
| Dec 8, 2025 | 287.00 | 289.00 | 277.80 | 283.40 | 283.40 | 0.05% | 53,457 |
| Dec 5, 2025 | 283.80 | 288.00 | 276.15 | 283.25 | 283.25 | 0.80% | 77,778 |
| Dec 4, 2025 | 275.00 | 288.00 | 275.00 | 281.00 | 281.00 | 0.93% | 57,701 |
| Dec 3, 2025 | 284.95 | 284.95 | 275.00 | 278.40 | 278.40 | -1.80% | 61,512 |
| Dec 2, 2025 | 296.40 | 296.45 | 281.00 | 283.50 | 283.50 | -4.35% | 121,932 |