Prataap Snacks Limited (DIAMONDYD.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 885.00 | 892.05 | 883.00 | 887.35 | 887.35 | 1,359 |
| May 06, 2024 | 913.40 | 913.40 | 876.25 | 887.80 | 887.80 | 694 |
| May 03, 2024 | 900.15 | 900.15 | 880.05 | 884.65 | 884.65 | 1,648 |
| May 02, 2024 | 895.00 | 910.25 | 887.50 | 894.25 | 894.25 | 2,550 |
| Apr 30, 2024 | 903.40 | 904.50 | 883.00 | 889.85 | 889.85 | 894 |
| Apr 29, 2024 | 945.80 | 945.80 | 898.05 | 902.10 | 902.10 | 575 |
| Apr 26, 2024 | 905.80 | 912.85 | 896.40 | 906.45 | 906.45 | 2,056 |
| Apr 25, 2024 | 904.90 | 907.00 | 897.45 | 901.50 | 901.50 | 395 |
| Apr 24, 2024 | 892.00 | 916.00 | 892.00 | 901.85 | 901.85 | 1,630 |
| Apr 23, 2024 | 900.90 | 904.60 | 881.95 | 887.15 | 887.15 | 1,649 |
| Apr 22, 2024 | 914.60 | 917.05 | 892.65 | 892.95 | 892.95 | 555 |
| Apr 19, 2024 | 906.05 | 921.20 | 893.00 | 896.05 | 896.05 | 953 |
| Apr 18, 2024 | 933.70 | 937.20 | 904.10 | 906.85 | 906.85 | 753 |
| Apr 16, 2024 | 907.15 | 923.60 | 902.80 | 918.35 | 918.35 | 2,250 |
| Apr 15, 2024 | 959.00 | 959.00 | 884.25 | 902.80 | 902.80 | 3,035 |
| Apr 12, 2024 | 955.55 | 955.55 | 905.10 | 913.55 | 913.55 | 1,738 |
| Apr 10, 2024 | 920.00 | 941.05 | 920.00 | 936.80 | 936.80 | 1,144 |
| Apr 09, 2024 | 949.75 | 951.50 | 914.70 | 922.50 | 922.50 | 3,805 |
| Apr 08, 2024 | 968.10 | 971.80 | 942.70 | 948.85 | 948.85 | 855 |
| Apr 05, 2024 | 962.00 | 978.10 | 953.95 | 960.40 | 960.40 | 1,880 |
| Apr 04, 2024 | 951.70 | 959.90 | 923.95 | 949.45 | 949.45 | 4,719 |
| Apr 03, 2024 | 950.00 | 950.00 | 924.60 | 931.55 | 931.55 | 4,178 |
| Apr 02, 2024 | 940.25 | 943.00 | 929.00 | 937.00 | 937.00 | 624 |
| Apr 01, 2024 | 910.00 | 942.70 | 902.00 | 933.30 | 933.30 | 1,609 |
| Mar 28, 2024 | 954.90 | 969.95 | 905.95 | 917.90 | 917.90 | 3,896 |
| Mar 27, 2024 | 1,106.70 | 1,106.70 | 924.45 | 940.50 | 940.50 | 5,077 |
| Mar 26, 2024 | 963.45 | 973.90 | 948.60 | 951.60 | 951.60 | 1,832 |
| Mar 22, 2024 | 977.10 | 979.15 | 960.95 | 966.15 | 966.15 | 811 |
| Mar 21, 2024 | 976.60 | 983.90 | 970.00 | 977.80 | 977.80 | 2,270 |
| Mar 20, 2024 | 964.95 | 972.95 | 949.90 | 961.85 | 961.85 | 6,564 |
| Mar 19, 2024 | 986.15 | 988.30 | 950.00 | 956.10 | 956.10 | 6,989 |
| Mar 18, 2024 | 983.90 | 988.95 | 971.55 | 986.15 | 986.15 | 801 |
| Mar 15, 2024 | 981.70 | 990.90 | 968.00 | 973.60 | 973.60 | 2,336 |
| Mar 14, 2024 | 971.50 | 995.75 | 958.55 | 984.10 | 984.10 | 4,057 |
| Mar 13, 2024 | 982.35 | 991.45 | 964.65 | 971.50 | 971.50 | 10,804 |
| Mar 12, 2024 | 993.05 | 1,000.30 | 966.40 | 975.75 | 975.75 | 13,937 |
| Mar 11, 2024 | 1,038.05 | 1,045.10 | 970.00 | 981.50 | 981.50 | 8,532 |
| Mar 07, 2024 | 1,018.70 | 1,049.00 | 1,001.80 | 1,042.80 | 1,042.80 | 10,797 |
| Mar 06, 2024 | 1,000.05 | 1,037.95 | 995.55 | 1,021.70 | 1,021.70 | 3,795 |
| Mar 05, 2024 | 1,065.30 | 1,078.80 | 1,000.65 | 1,027.85 | 1,027.85 | 8,005 |
| Mar 04, 2024 | 1,110.90 | 1,125.15 | 1,061.45 | 1,078.55 | 1,078.55 | 6,075 |
| Mar 01, 2024 | 1,070.40 | 1,133.95 | 1,060.00 | 1,113.00 | 1,113.00 | 23,386 |
| Feb 29, 2024 | 1,117.15 | 1,117.15 | 1,069.40 | 1,072.55 | 1,072.55 | 8,528 |
| Feb 28, 2024 | 1,141.30 | 1,142.60 | 1,096.25 | 1,110.15 | 1,110.15 | 7,694 |
| Feb 27, 2024 | 1,128.90 | 1,165.20 | 1,122.30 | 1,147.95 | 1,147.95 | 12,085 |
| Feb 26, 2024 | 1,155.00 | 1,162.90 | 1,105.25 | 1,113.40 | 1,113.40 | 8,253 |
| Feb 23, 2024 | 1,210.00 | 1,210.00 | 1,111.00 | 1,151.70 | 1,151.70 | 61,738 |
| Feb 22, 2024 | 1,273.95 | 1,336.40 | 1,196.05 | 1,226.80 | 1,226.80 | 74,017 |
| Feb 21, 2024 | 1,204.50 | 1,213.30 | 1,162.85 | 1,174.45 | 1,174.45 | 2,481 |
| Feb 20, 2024 | 1,171.20 | 1,205.45 | 1,159.25 | 1,186.75 | 1,186.75 | 1,793 |
| Feb 19, 2024 | 1,180.00 | 1,192.00 | 1,161.95 | 1,165.35 | 1,165.35 | 2,203 |
| Feb 16, 2024 | 1,214.95 | 1,214.95 | 1,180.30 | 1,192.85 | 1,192.85 | 708 |
| Feb 15, 2024 | 1,244.05 | 1,244.05 | 1,169.45 | 1,173.30 | 1,173.30 | 2,997 |
| Feb 14, 2024 | 1,072.60 | 1,241.30 | 1,072.60 | 1,209.00 | 1,209.00 | 4,295 |
| Feb 13, 2024 | 1,169.20 | 1,205.40 | 1,149.05 | 1,169.20 | 1,169.20 | 3,244 |
| Feb 12, 2024 | 1,251.75 | 1,273.20 | 1,151.25 | 1,179.05 | 1,179.05 | 9,981 |
| Feb 09, 2024 | 1,256.70 | 1,265.00 | 1,201.90 | 1,250.75 | 1,250.75 | 3,227 |
| Feb 08, 2024 | 1,284.75 | 1,286.35 | 1,245.65 | 1,255.70 | 1,255.70 | 4,555 |
| Feb 07, 2024 | 1,225.00 | 1,291.55 | 1,223.85 | 1,283.60 | 1,283.60 | 4,862 |
| Feb 06, 2024 | 1,275.60 | 1,275.60 | 1,242.65 | 1,256.70 | 1,256.70 | 3,189 |
| Feb 05, 2024 | 1,305.70 | 1,305.70 | 1,225.00 | 1,275.75 | 1,275.75 | 9,936 |
| Feb 02, 2024 | 1,330.90 | 1,332.15 | 1,305.10 | 1,308.50 | 1,308.50 | 4,936 |
| Feb 01, 2024 | 1,285.15 | 1,325.00 | 1,276.80 | 1,315.05 | 1,315.05 | 5,894 |
| Jan 31, 2024 | 1,290.00 | 1,309.35 | 1,247.95 | 1,279.95 | 1,279.95 | 20,588 |
| Jan 30, 2024 | 1,255.00 | 1,300.00 | 1,255.00 | 1,290.10 | 1,290.10 | 3,428 |
| Jan 29, 2024 | 1,320.35 | 1,374.95 | 1,235.05 | 1,262.25 | 1,262.25 | 9,500 |
| Jan 25, 2024 | 1,351.90 | 1,358.80 | 1,280.00 | 1,294.45 | 1,294.45 | 14,885 |
| Jan 24, 2024 | 1,351.00 | 1,365.55 | 1,304.60 | 1,323.45 | 1,323.45 | 20,165 |
| Jan 23, 2024 | 1,317.90 | 1,417.15 | 1,301.00 | 1,351.40 | 1,351.40 | 28,975 |
| Jan 19, 2024 | 1,399.95 | 1,426.55 | 1,245.70 | 1,303.20 | 1,303.20 | 70,982 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 1,244.00 | 1,253.95 | 1,212.65 | 1,238.50 | 1,238.50 | 13,520 |
| Jan 16, 2024 | 1,200.00 | 1,287.00 | 1,153.20 | 1,261.10 | 1,261.10 | 25,036 |
| Jan 15, 2024 | 1,174.25 | 1,200.00 | 1,134.30 | 1,154.40 | 1,154.40 | 6,488 |
| Jan 12, 2024 | 1,199.95 | 1,199.95 | 1,117.50 | 1,133.15 | 1,133.15 | 1,848 |
| Jan 11, 2024 | 1,179.05 | 1,184.70 | 1,156.00 | 1,156.90 | 1,156.90 | 2,918 |
| Jan 10, 2024 | 1,177.95 | 1,182.60 | 1,146.25 | 1,177.85 | 1,177.85 | 9,989 |
| Jan 09, 2024 | 1,195.80 | 1,232.00 | 1,168.55 | 1,174.65 | 1,174.65 | 15,289 |
| Jan 08, 2024 | 1,136.00 | 1,220.00 | 1,106.50 | 1,195.80 | 1,195.80 | 18,421 |
| Jan 05, 2024 | 1,130.30 | 1,142.90 | 1,112.35 | 1,117.10 | 1,117.10 | 3,849 |
| Jan 04, 2024 | 1,093.00 | 1,142.10 | 1,089.10 | 1,126.85 | 1,126.85 | 13,409 |
| Jan 03, 2024 | 1,060.00 | 1,116.45 | 1,060.00 | 1,093.15 | 1,093.15 | 4,671 |
| Jan 02, 2024 | 1,120.00 | 1,130.00 | 1,089.65 | 1,107.45 | 1,107.45 | 12,172 |
| Jan 01, 2024 | 1,072.80 | 1,120.05 | 1,052.00 | 1,116.20 | 1,116.20 | 19,921 |
| Dec 29, 2023 | 1,061.95 | 1,075.00 | 1,032.65 | 1,072.80 | 1,072.80 | 9,905 |
| Dec 28, 2023 | 1,065.40 | 1,075.00 | 1,037.35 | 1,048.75 | 1,048.75 | 7,249 |
| Dec 27, 2023 | 1,040.85 | 1,064.60 | 1,028.60 | 1,054.00 | 1,054.00 | 16,080 |
| Dec 26, 2023 | 976.00 | 1,040.00 | 964.20 | 1,030.45 | 1,030.45 | 6,215 |
| Dec 22, 2023 | 974.20 | 982.80 | 961.10 | 964.65 | 964.65 | 1,546 |
| Dec 21, 2023 | 950.00 | 975.90 | 935.95 | 961.55 | 961.55 | 3,810 |
| Dec 20, 2023 | 1,030.80 | 1,030.80 | 945.00 | 955.90 | 955.90 | 4,383 |
| Dec 19, 2023 | 1,049.95 | 1,049.95 | 992.15 | 996.25 | 996.25 | 7,219 |
| Dec 18, 2023 | 1,030.00 | 1,051.90 | 989.30 | 1,030.30 | 1,030.30 | 6,192 |
| Dec 15, 2023 | 1,008.05 | 1,012.50 | 981.75 | 993.95 | 993.95 | 10,364 |
| Dec 14, 2023 | 1,023.60 | 1,023.70 | 989.60 | 997.50 | 997.50 | 1,555 |
| Dec 13, 2023 | 1,013.00 | 1,044.15 | 1,005.00 | 1,015.05 | 1,015.05 | 2,676 |
| Dec 12, 2023 | 1,031.00 | 1,040.90 | 990.00 | 1,013.00 | 1,013.00 | 5,022 |
| Dec 11, 2023 | 1,039.90 | 1,048.65 | 1,026.00 | 1,031.30 | 1,031.30 | 1,100 |
| Dec 08, 2023 | 1,102.00 | 1,102.00 | 1,030.10 | 1,033.20 | 1,033.20 | 5,204 |
| Dec 07, 2023 | 1,035.00 | 1,098.85 | 1,035.00 | 1,070.80 | 1,070.80 | 13,050 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.