Price Data Selection & Download
Diligent Industries Share Price All Time Records & Statistics (Dec 2011 - Jul 2026)
2644 daily OHLCV records on BSE from Dec. 2011 to July 2026. Browse DILIGENT cash flow statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹153.32
October 07, 2014
BSE Exchange
Share Price All Time Low
₹1.45
April 02, 2025
BSE Exchange
Highest Volume Trading Day
13,200,606
December 27, 2024 • ₹3.38
BSE Exchange
Share Price History Data (Dec 2011 - Jul 2026)
DILIGENT daily open, high, low, close and volume (OHLCV) on BSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹2.08 | ₹2.08 | ₹1.97 | ₹2.04 | 51,140 |
| 2026-07-17 | ₹2.08 | ₹2.08 | ₹2.02 | ₹2.03 | 35,474 |
| 2026-07-16 | ₹2.03 | ₹2.08 | ₹2.02 | ₹2.06 | 54,012 |
| 2026-07-15 | ₹2.04 | ₹2.08 | ₹2.01 | ₹2.03 | 44,856 |
| 2026-07-14 | ₹2.08 | ₹2.08 | ₹2.04 | ₹2.05 | 14,047 |
| 2026-07-13 | ₹2.03 | ₹2.08 | ₹2.02 | ₹2.08 | 37,515 |
| 2026-07-10 | ₹2.01 | ₹2.08 | ₹2.01 | ₹2.07 | 63,403 |
| 2026-07-09 | ₹2.07 | ₹2.09 | ₹2.01 | ₹2.01 | 105,002 |
| 2026-07-08 | ₹2.09 | ₹2.10 | ₹1.88 | ₹2.04 | 119,298 |
| 2026-07-07 | ₹2.07 | ₹2.13 | ₹2.06 | ₹2.06 | 81,843 |
| 2026-07-06 | ₹2.08 | ₹2.12 | ₹2.05 | ₹2.06 | 107,549 |
| 2026-07-03 | ₹2.08 | ₹2.10 | ₹2.06 | ₹2.09 | 34,488 |
| 2026-07-02 | ₹2.05 | ₹2.12 | ₹2.05 | ₹2.07 | 130,133 |
| 2026-07-01 | ₹2.06 | ₹2.25 | ₹2.06 | ₹2.09 | 108,256 |
| 2026-06-30 | ₹2.08 | ₹2.11 | ₹2.05 | ₹2.08 | 79,103 |
| 2026-06-29 | ₹2.12 | ₹2.14 | ₹2.05 | ₹2.09 | 184,455 |
| 2026-06-25 | ₹2.11 | ₹2.20 | ₹2.08 | ₹2.14 | 223,417 |
| 2026-06-24 | ₹2.11 | ₹2.13 | ₹2.09 | ₹2.11 | 22,974 |
| 2026-06-23 | ₹2.13 | ₹2.14 | ₹2.08 | ₹2.12 | 31,282 |
| 2026-06-22 | ₹2.08 | ₹2.24 | ₹2.06 | ₹2.11 | 356,613 |
| 2026-06-19 | ₹2.12 | ₹2.14 | ₹2.07 | ₹2.12 | 150,489 |
| 2026-06-18 | ₹2.17 | ₹2.17 | ₹2.11 | ₹2.15 | 114,612 |
| 2026-06-17 | ₹2.16 | ₹2.24 | ₹2.05 | ₹2.15 | 384,071 |
| 2026-06-16 | ₹2.26 | ₹2.29 | ₹2.17 | ₹2.19 | 67,660 |
| 2026-06-15 | ₹2.28 | ₹2.60 | ₹2.22 | ₹2.26 | 235,394 |
| 2026-06-12 | ₹2.15 | ₹2.32 | ₹2.11 | ₹2.23 | 205,696 |
| 2026-06-11 | ₹2.10 | ₹2.18 | ₹2.09 | ₹2.13 | 79,453 |
| 2026-06-10 | ₹2.17 | ₹2.20 | ₹2.09 | ₹2.10 | 81,280 |
| 2026-06-09 | ₹2.08 | ₹2.22 | ₹2.08 | ₹2.12 | 166,017 |
| 2026-06-08 | ₹2.20 | ₹2.23 | ₹2.14 | ₹2.20 | 83,866 |
| 2026-06-05 | ₹2.24 | ₹2.24 | ₹2.19 | ₹2.23 | 76,856 |
| 2026-06-04 | ₹2.25 | ₹2.26 | ₹2.21 | ₹2.22 | 65,497 |
| 2026-06-03 | ₹2.25 | ₹2.30 | ₹2.25 | ₹2.25 | 47,181 |
| 2026-06-02 | ₹2.33 | ₹2.33 | ₹2.25 | ₹2.26 | 47,516 |
| 2026-06-01 | ₹2.25 | ₹2.33 | ₹2.25 | ₹2.32 | 61,290 |
| 2026-05-29 | ₹2.25 | ₹2.33 | ₹2.25 | ₹2.27 | 51,361 |
| 2026-05-27 | ₹2.24 | ₹2.30 | ₹2.24 | ₹2.27 | 36,783 |
| 2026-05-26 | ₹2.24 | ₹2.35 | ₹2.24 | ₹2.26 | 259,126 |
| 2026-05-25 | ₹2.25 | ₹2.30 | ₹2.21 | ₹2.26 | 96,177 |
| 2026-05-22 | ₹2.33 | ₹2.33 | ₹2.28 | ₹2.28 | 33,191 |
| 2026-05-21 | ₹2.28 | ₹2.34 | ₹2.25 | ₹2.32 | 55,056 |
| 2026-05-20 | ₹2.24 | ₹2.32 | ₹2.24 | ₹2.30 | 45,571 |
| 2026-05-19 | ₹2.29 | ₹2.32 | ₹2.24 | ₹2.25 | 46,342 |
| 2026-05-18 | ₹2.26 | ₹2.33 | ₹2.26 | ₹2.28 | 31,916 |
| 2026-05-15 | ₹2.26 | ₹2.59 | ₹2.25 | ₹2.29 | 304,341 |
| 2026-05-14 | ₹2.36 | ₹2.36 | ₹2.25 | ₹2.28 | 111,203 |
| 2026-05-13 | ₹2.28 | ₹2.37 | ₹2.27 | ₹2.33 | 31,903 |
| 2026-05-12 | ₹2.43 | ₹2.47 | ₹2.20 | ₹2.30 | 399,785 |
| 2026-05-11 | ₹2.51 | ₹2.51 | ₹2.43 | ₹2.46 | 46,394 |
| 2026-05-08 | ₹2.45 | ₹2.50 | ₹2.42 | ₹2.48 | 41,645 |
| 2026-05-07 | ₹2.52 | ₹2.52 | ₹2.18 | ₹2.42 | 662,934 |
| 2026-05-06 | ₹2.48 | ₹2.52 | ₹2.40 | ₹2.49 | 131,866 |
| 2026-05-05 | ₹2.53 | ₹2.54 | ₹2.47 | ₹2.51 | 58,213 |
| 2026-05-04 | ₹2.48 | ₹2.55 | ₹2.47 | ₹2.52 | 114,818 |
| 2026-04-30 | ₹2.54 | ₹2.60 | ₹2.43 | ₹2.50 | 103,475 |
| 2026-04-29 | ₹2.56 | ₹2.65 | ₹2.52 | ₹2.56 | 44,352 |
| 2026-04-28 | ₹2.60 | ₹2.69 | ₹2.50 | ₹2.59 | 122,935 |
| 2026-04-27 | ₹2.59 | ₹2.64 | ₹2.47 | ₹2.60 | 253,676 |
| 2026-04-24 | ₹2.58 | ₹2.60 | ₹2.41 | ₹2.51 | 153,008 |
| 2026-04-23 | ₹2.52 | ₹2.60 | ₹2.41 | ₹2.52 | 144,805 |
| 2026-04-22 | ₹2.57 | ₹2.57 | ₹2.51 | ₹2.54 | 36,034 |
| 2026-04-21 | ₹2.63 | ₹2.63 | ₹2.50 | ₹2.57 | 61,644 |
| 2026-04-20 | ₹2.52 | ₹2.64 | ₹2.50 | ₹2.55 | 108,888 |
| 2026-04-17 | ₹2.50 | ₹2.62 | ₹2.50 | ₹2.58 | 110,193 |
| 2026-04-16 | ₹2.62 | ₹2.62 | ₹2.48 | ₹2.52 | 63,661 |
| 2026-04-15 | ₹2.48 | ₹2.60 | ₹2.43 | ₹2.53 | 134,471 |
| 2026-04-13 | ₹2.61 | ₹2.67 | ₹2.42 | ₹2.48 | 185,184 |
| 2026-04-10 | ₹2.59 | ₹2.67 | ₹2.53 | ₹2.61 | 183,917 |
| 2026-04-09 | ₹2.64 | ₹2.64 | ₹2.32 | ₹2.54 | 151,824 |
| 2026-04-08 | ₹2.31 | ₹2.49 | ₹2.29 | ₹2.46 | 394,669 |
| 2026-04-07 | ₹2.21 | ₹2.27 | ₹2.14 | ₹2.27 | 71,489 |
| 2026-04-06 | ₹2.27 | ₹2.30 | ₹2.21 | ₹2.25 | 83,928 |
| 2026-04-02 | ₹2.32 | ₹2.32 | ₹2.14 | ₹2.24 | 30,623 |
| 2026-04-01 | ₹2.06 | ₹2.27 | ₹2.06 | ₹2.25 | 111,874 |
| 2026-03-30 | ₹2.16 | ₹2.22 | ₹2.04 | ₹2.04 | 65,028 |
| 2026-03-27 | ₹2.21 | ₹2.23 | ₹2.11 | ₹2.16 | 142,197 |
| 2026-03-25 | ₹2.30 | ₹2.30 | ₹2.19 | ₹2.23 | 107,747 |
| 2026-03-24 | ₹2.14 | ₹2.30 | ₹2.14 | ₹2.27 | 60,399 |
| 2026-03-23 | ₹2.38 | ₹2.38 | ₹2.14 | ₹2.16 | 138,287 |
| 2026-03-20 | ₹2.22 | ₹2.40 | ₹2.22 | ₹2.30 | 59,719 |
| 2026-03-19 | ₹2.33 | ₹2.34 | ₹2.24 | ₹2.26 | 94,867 |
| 2026-03-18 | ₹2.37 | ₹2.44 | ₹2.21 | ₹2.38 | 185,590 |
| 2026-03-17 | ₹2.14 | ₹2.29 | ₹2.09 | ₹2.28 | 129,229 |
| 2026-03-16 | ₹2.20 | ₹2.25 | ₹1.94 | ₹2.14 | 149,552 |
| 2026-03-13 | ₹2.20 | ₹2.25 | ₹2.16 | ₹2.17 | 112,868 |
| 2026-03-12 | ₹2.28 | ₹2.28 | ₹2.22 | ₹2.23 | 56,352 |
| 2026-03-11 | ₹2.23 | ₹2.29 | ₹2.22 | ₹2.29 | 54,825 |
| 2026-03-10 | ₹2.15 | ₹2.25 | ₹2.15 | ₹2.23 | 64,314 |
| 2026-03-09 | ₹2.25 | ₹2.25 | ₹2.15 | ₹2.21 | 48,532 |
| 2026-03-06 | ₹2.24 | ₹2.24 | ₹2.17 | ₹2.23 | 40,308 |
| 2026-03-05 | ₹2.10 | ₹2.26 | ₹2.10 | ₹2.24 | 81,165 |
| 2026-03-04 | ₹2.13 | ₹2.20 | ₹1.96 | ₹2.14 | 161,073 |
| 2026-03-02 | ₹2.25 | ₹2.25 | ₹2.08 | ₹2.11 | 203,448 |
| 2026-02-27 | ₹2.21 | ₹2.29 | ₹2.13 | ₹2.26 | 110,117 |
| 2026-02-26 | ₹2.22 | ₹2.27 | ₹2.05 | ₹2.18 | 83,175 |
| 2026-02-25 | ₹2.22 | ₹2.29 | ₹2.21 | ₹2.27 | 73,894 |
| 2026-02-24 | ₹2.27 | ₹2.31 | ₹2.21 | ₹2.25 | 60,231 |
| 2026-02-23 | ₹2.20 | ₹2.27 | ₹2.20 | ₹2.25 | 52,938 |
| 2026-02-20 | ₹2.32 | ₹2.37 | ₹2.27 | ₹2.29 | 124,355 |
| 2026-02-19 | ₹2.37 | ₹2.37 | ₹2.28 | ₹2.32 | 63,218 |
| 2026-02-18 | ₹2.30 | ₹2.40 | ₹2.30 | ₹2.34 | 129,028 |
| 2026-02-17 | ₹2.37 | ₹2.49 | ₹2.30 | ₹2.37 | 209,040 |
| 2026-02-16 | ₹2.50 | ₹2.50 | ₹2.26 | ₹2.36 | 162,203 |
| 2026-02-13 | ₹2.51 | ₹2.54 | ₹2.45 | ₹2.52 | 77,505 |
| 2026-02-12 | ₹2.60 | ₹2.60 | ₹2.51 | ₹2.55 | 56,170 |
| 2026-02-11 | ₹2.54 | ₹2.61 | ₹2.51 | ₹2.55 | 111,762 |
| 2026-02-10 | ₹2.48 | ₹2.54 | ₹2.45 | ₹2.51 | 78,743 |
| 2026-02-09 | ₹2.53 | ₹2.53 | ₹2.48 | ₹2.51 | 72,654 |
| 2026-02-06 | ₹2.46 | ₹2.50 | ₹2.41 | ₹2.47 | 45,151 |
| 2026-02-05 | ₹2.43 | ₹2.52 | ₹2.18 | ₹2.42 | 118,709 |
| 2026-02-04 | ₹2.43 | ₹2.56 | ₹2.43 | ₹2.50 | 42,183 |
| 2026-02-03 | ₹2.45 | ₹2.59 | ₹2.43 | ₹2.50 | 111,448 |
| 2026-02-02 | ₹2.50 | ₹2.50 | ₹2.40 | ₹2.42 | 91,134 |
| 2026-02-01 | ₹2.33 | ₹2.46 | ₹2.33 | ₹2.41 | 59,735 |
| 2026-01-30 | ₹2.25 | ₹2.40 | ₹2.20 | ₹2.33 | 92,945 |
| 2026-01-29 | ₹2.42 | ₹2.45 | ₹2.15 | ₹2.28 | 279,066 |
| 2026-01-28 | ₹2.57 | ₹2.57 | ₹2.35 | ₹2.40 | 482,971 |
| 2026-01-27 | ₹2.56 | ₹2.61 | ₹2.45 | ₹2.54 | 282,724 |
| 2026-01-23 | ₹2.59 | ₹2.65 | ₹2.52 | ₹2.56 | 78,131 |
| 2026-01-22 | ₹2.55 | ₹2.63 | ₹2.52 | ₹2.59 | 87,977 |
| 2026-01-21 | ₹2.62 | ₹2.66 | ₹2.46 | ₹2.60 | 204,964 |
| 2026-01-20 | ₹2.61 | ₹2.72 | ₹2.60 | ₹2.62 | 89,812 |
| 2026-01-19 | ₹2.70 | ₹2.76 | ₹2.54 | ₹2.64 | 269,984 |
| 2026-01-16 | ₹2.62 | ₹2.82 | ₹2.62 | ₹2.69 | 152,644 |
| 2026-01-14 | ₹3.00 | ₹3.07 | ₹2.55 | ₹2.77 | 409,758 |
| 2026-01-13 | ₹2.74 | ₹3.00 | ₹2.43 | ₹2.90 | 578,592 |
| 2026-01-12 | ₹2.75 | ₹2.78 | ₹2.60 | ₹2.71 | 162,716 |
| 2026-01-09 | ₹2.74 | ₹2.84 | ₹2.66 | ₹2.70 | 98,435 |
| 2026-01-08 | ₹2.88 | ₹2.88 | ₹2.65 | ₹2.74 | 141,627 |
| 2026-01-07 | ₹2.89 | ₹2.89 | ₹2.77 | ₹2.82 | 116,817 |
| 2026-01-06 | ₹2.83 | ₹2.89 | ₹2.78 | ₹2.81 | 97,219 |
| 2026-01-05 | ₹2.84 | ₹3.08 | ₹2.84 | ₹2.89 | 143,267 |
| 2026-01-02 | ₹3.04 | ₹3.04 | ₹2.86 | ₹2.93 | 58,090 |
| 2026-01-01 | ₹3.06 | ₹3.06 | ₹2.92 | ₹2.96 | 337,602 |
Diligent Industries Share Price Performance Analysis (Dec 2011 - Jul 2026)
DILIGENT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-31.08%
₹2.96 → ₹2.04
Year to Date
Price Volatility
9.29%
Low Volatility
Year to Date
Average Daily Volume
126,233
Year to Date Average
BSE Exchange
Diligent Industries Share Price History – Frequently Asked Questions
Common questions about DILIGENT historical data and records. For live price, key ratios and fundamentals, see Diligent Industries share price chart.
What is the all-time high share price of Diligent Industries (DILIGENT)?
The all-time high share price of Diligent Industries was ₹153.32 recorded on October 07, 2014 on the BSE exchange.
What is the all-time low share price of Diligent Industries (DILIGENT)?
The all-time low share price of Diligent Industries was ₹1.45 recorded on April 02, 2025 on the BSE exchange.
How can I download DILIGENT historical share price data?
You can download Diligent Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DILIGENT shares?
The highest trading volume day for Diligent Industries was 13,200,606 shares traded on December 27, 2024 on the BSE exchange, with share price at ₹3.38.