UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.16 +0.05 (+0.06%) GOLD FUTURES
2,302.90 -5.70 (-0.25%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,167.61 +387.88 (+0.76%)
Diligent Industries Limited (DILIGENT.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:47PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.93 | 5.93 | 5.65 | 5.77 | 5.77 | 42,053 |
| 02 May 2024 | 6.08 | 6.13 | 5.76 | 5.92 | 5.92 | 64,709 |
| 30 Apr 2024 | 5.96 | 6.23 | 5.86 | 5.99 | 5.99 | 75,011 |
| 29 Apr 2024 | 5.98 | 6.05 | 5.52 | 5.96 | 5.96 | 143,369 |
| 26 Apr 2024 | 5.99 | 6.22 | 5.83 | 5.91 | 5.91 | 244,650 |
| 25 Apr 2024 | 5.55 | 6.00 | 5.47 | 5.88 | 5.88 | 285,531 |
| 24 Apr 2024 | 5.57 | 5.60 | 5.45 | 5.47 | 5.47 | 54,884 |
| 23 Apr 2024 | 5.62 | 5.62 | 5.51 | 5.57 | 5.57 | 23,181 |
| 22 Apr 2024 | 5.58 | 5.65 | 5.40 | 5.59 | 5.59 | 41,190 |
| 19 Apr 2024 | 5.59 | 5.70 | 5.52 | 5.57 | 5.57 | 38,817 |
| 18 Apr 2024 | 5.64 | 5.74 | 5.49 | 5.59 | 5.59 | 41,283 |
| 16 Apr 2024 | 5.62 | 5.75 | 5.49 | 5.71 | 5.71 | 60,480 |
| 15 Apr 2024 | 5.70 | 5.70 | 5.40 | 5.49 | 5.49 | 49,120 |
| 12 Apr 2024 | 5.60 | 5.81 | 5.60 | 5.72 | 5.72 | 46,699 |
| 10 Apr 2024 | 5.90 | 5.92 | 5.64 | 5.72 | 5.72 | 46,495 |
| 09 Apr 2024 | 5.85 | 6.00 | 5.60 | 5.80 | 5.80 | 73,899 |
| 08 Apr 2024 | 6.01 | 6.01 | 5.65 | 5.74 | 5.74 | 66,451 |
| 05 Apr 2024 | 5.91 | 6.25 | 5.73 | 5.89 | 5.89 | 171,253 |
| 04 Apr 2024 | 5.77 | 6.00 | 5.57 | 5.91 | 5.91 | 243,738 |
| 03 Apr 2024 | 5.50 | 5.70 | 5.50 | 5.52 | 5.52 | 77,958 |
| 02 Apr 2024 | 5.62 | 5.62 | 4.51 | 5.43 | 5.43 | 162,565 |
| 01 Apr 2024 | 5.03 | 5.51 | 5.03 | 5.41 | 5.41 | 86,019 |
| 28 Mar 2024 | 5.12 | 5.12 | 4.90 | 4.98 | 4.98 | 56,518 |
| 27 Mar 2024 | 5.14 | 5.14 | 4.95 | 5.02 | 5.02 | 45,534 |
| 26 Mar 2024 | 5.20 | 5.23 | 5.05 | 5.12 | 5.12 | 45,072 |
| 22 Mar 2024 | 5.30 | 5.34 | 5.00 | 5.10 | 5.10 | 85,050 |
| 21 Mar 2024 | 5.28 | 5.28 | 5.01 | 5.22 | 5.22 | 43,171 |
| 20 Mar 2024 | 5.00 | 5.23 | 4.87 | 5.18 | 5.18 | 62,603 |
| 19 Mar 2024 | 5.04 | 5.29 | 4.91 | 5.04 | 5.04 | 38,422 |
| 18 Mar 2024 | 5.01 | 5.30 | 5.00 | 5.14 | 5.14 | 40,686 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.80 | 5.20 | 4.02 | 5.10 | 5.10 | 261,123 |
| 13 Mar 2024 | 5.29 | 5.29 | 4.75 | 4.88 | 4.88 | 119,576 |
| 12 Mar 2024 | 5.37 | 5.55 | 5.00 | 5.18 | 5.18 | 93,022 |
| 11 Mar 2024 | 5.65 | 5.65 | 5.27 | 5.29 | 5.29 | 73,736 |
| 07 Mar 2024 | 5.11 | 5.50 | 5.11 | 5.24 | 5.24 | 117,890 |
| 06 Mar 2024 | 5.59 | 5.59 | 5.40 | 5.43 | 5.43 | 111,952 |
| 05 Mar 2024 | 5.69 | 5.69 | 5.42 | 5.50 | 5.50 | 103,289 |
| 04 Mar 2024 | 5.84 | 5.84 | 5.50 | 5.58 | 5.58 | 140,164 |
| 01 Mar 2024 | 5.95 | 5.95 | 5.65 | 5.71 | 5.71 | 206,131 |
| 29 Feb 2024 | 5.76 | 5.77 | 5.42 | 5.64 | 5.64 | 202,670 |
| 28 Feb 2024 | 5.74 | 5.75 | 5.58 | 5.68 | 5.68 | 491,844 |
| 27 Feb 2024 | 5.60 | 5.63 | 5.48 | 5.58 | 5.58 | 176,355 |
| 26 Feb 2024 | 5.55 | 5.67 | 5.42 | 5.55 | 5.55 | 303,032 |
| 23 Feb 2024 | 5.65 | 5.65 | 5.51 | 5.56 | 5.56 | 221,676 |
| 22 Feb 2024 | 5.60 | 5.72 | 5.49 | 5.54 | 5.54 | 178,968 |
| 21 Feb 2024 | 5.88 | 5.88 | 5.50 | 5.55 | 5.55 | 155,502 |
| 20 Feb 2024 | 5.71 | 5.97 | 5.55 | 5.64 | 5.64 | 297,118 |
| 19 Feb 2024 | 5.49 | 6.00 | 5.40 | 5.71 | 5.71 | 990,620 |
| 16 Feb 2024 | 5.06 | 5.28 | 5.06 | 5.21 | 5.21 | 157,612 |
| 15 Feb 2024 | 5.13 | 5.20 | 5.00 | 5.15 | 5.15 | 362,802 |
| 14 Feb 2024 | 5.26 | 5.26 | 4.94 | 5.13 | 5.13 | 446,418 |
| 13 Feb 2024 | 5.03 | 5.38 | 5.03 | 5.20 | 5.20 | 193,522 |
| 12 Feb 2024 | 5.60 | 5.60 | 5.17 | 5.28 | 5.28 | 493,317 |
| 09 Feb 2024 | 5.65 | 5.83 | 5.39 | 5.44 | 5.44 | 558,449 |
| 08 Feb 2024 | 5.98 | 5.98 | 5.53 | 5.67 | 5.67 | 481,498 |
| 07 Feb 2024 | 6.27 | 6.27 | 5.73 | 5.82 | 5.82 | 660,849 |
| 06 Feb 2024 | 6.03 | 6.03 | 5.47 | 6.03 | 6.03 | 1,593,111 |
| 05 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 25,983 |
| 02 Feb 2024 | 5.30 | 5.48 | 5.30 | 5.48 | 5.48 | 108,293 |
| 01 Feb 2024 | 5.48 | 5.48 | 5.38 | 5.38 | 5.38 | 116,150 |
| 31 Jan 2024 | 5.49 | 5.59 | 5.48 | 5.48 | 5.48 | 100,414 |
| 30 Jan 2024 | 5.60 | 5.60 | 5.49 | 5.49 | 5.49 | 147,868 |
| 29 Jan 2024 | 5.57 | 5.60 | 5.57 | 5.60 | 5.60 | 76,116 |
| 25 Jan 2024 | 5.66 | 5.66 | 5.57 | 5.57 | 5.57 | 137,205 |
| 24 Jan 2024 | 5.79 | 5.79 | 5.68 | 5.68 | 5.68 | 51,894 |
| 23 Jan 2024 | 5.90 | 5.90 | 5.79 | 5.79 | 5.79 | 37,214 |
| 19 Jan 2024 | 5.71 | 5.80 | 5.71 | 5.80 | 5.80 | 42,488 |
| 18 Jan 2024 | 5.69 | 5.80 | 5.69 | 5.69 | 5.69 | 74,280 |
| 17 Jan 2024 | 5.91 | 5.91 | 5.80 | 5.80 | 5.80 | 68,516 |
| 16 Jan 2024 | 6.00 | 6.00 | 5.89 | 5.91 | 5.91 | 133,276 |
| 15 Jan 2024 | 5.67 | 5.89 | 5.67 | 5.89 | 5.89 | 137,026 |
| 12 Jan 2024 | 5.89 | 5.89 | 5.78 | 5.78 | 5.78 | 279,545 |
| 11 Jan 2024 | 5.90 | 5.96 | 5.89 | 5.89 | 5.89 | 114,759 |
| 10 Jan 2024 | 5.85 | 5.86 | 5.76 | 5.86 | 5.86 | 42,707 |
| 09 Jan 2024 | 5.90 | 5.93 | 5.75 | 5.75 | 5.75 | 202,943 |
| 08 Jan 2024 | 5.77 | 5.86 | 5.77 | 5.86 | 5.86 | 114,733 |
| 05 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 146,102 |
| 04 Jan 2024 | 5.78 | 6.00 | 5.78 | 6.00 | 6.00 | 233,053 |
| 03 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 135,030 |
| 02 Jan 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 81,938 |
| 01 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 37,045 |
| 29 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 27,512 |
| 28 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 20,025 |
| 27 Dec 2023 | 6.84 | 7.10 | 6.50 | 6.50 | 6.50 | 396,763 |
| 26 Dec 2023 | 6.66 | 6.91 | 6.36 | 6.84 | 6.84 | 186,844 |
| 22 Dec 2023 | 6.29 | 6.60 | 6.08 | 6.59 | 6.59 | 283,592 |
| 21 Dec 2023 | 6.21 | 6.45 | 6.08 | 6.29 | 6.29 | 54,528 |
| 20 Dec 2023 | 6.35 | 6.54 | 6.30 | 6.39 | 6.39 | 202,479 |
| 19 Dec 2023 | 6.00 | 6.23 | 5.70 | 6.23 | 6.23 | 763,292 |
| 18 Dec 2023 | 5.99 | 5.99 | 5.85 | 5.94 | 5.94 | 174,589 |
| 15 Dec 2023 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 139,972 |
| 14 Dec 2023 | 6.00 | 6.00 | 5.88 | 5.89 | 5.89 | 140,052 |
| 13 Dec 2023 | 5.98 | 5.98 | 5.80 | 5.92 | 5.92 | 153,576 |
| 12 Dec 2023 | 6.02 | 6.02 | 5.78 | 5.87 | 5.87 | 166,308 |
| 11 Dec 2023 | 6.02 | 6.02 | 5.88 | 5.91 | 5.91 | 121,632 |
| 08 Dec 2023 | 5.95 | 6.09 | 5.90 | 5.92 | 5.92 | 92,607 |
| 07 Dec 2023 | 6.35 | 6.35 | 5.87 | 6.07 | 6.07 | 311,435 |
| 06 Dec 2023 | 6.14 | 6.31 | 5.71 | 6.17 | 6.17 | 244,683 |
| 05 Dec 2023 | 6.00 | 6.16 | 5.90 | 6.01 | 6.01 | 49,182 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.