NSE - Delayed Quote INR

Prataap Snacks Limited (DIAMONDYD.NS)

1,064.20
-39.30
(-3.56%)
At close: 3:29:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,056.001,087.001,042.701,064.201,064.20121,474
May 8, 20251,144.501,151.101,078.001,103.501,103.50116,611
May 7, 20251,152.001,189.901,131.401,144.901,144.90119,075
May 6, 20251,181.001,218.001,179.801,195.601,195.60141,608
May 5, 20251,219.101,245.101,201.201,208.901,208.9040,231
May 2, 20251,222.201,227.201,201.101,210.001,210.00152,384
Apr 30, 20251,211.001,244.601,205.001,210.601,210.60123,607
Apr 29, 20251,235.801,245.601,212.801,219.901,219.9056,477
Apr 28, 20251,230.301,248.001,205.001,223.501,223.50107,423
Apr 25, 20251,248.701,248.701,191.101,222.601,222.60165,900
Apr 24, 20251,220.001,264.001,214.901,239.101,239.10144,604
Apr 23, 20251,245.501,245.501,204.301,215.301,215.3082,975
Apr 22, 20251,257.001,281.001,228.001,238.001,238.00104,366
Apr 21, 20251,286.001,286.001,243.201,250.101,250.10158,719
Apr 17, 20251,279.801,279.801,225.301,257.101,257.10136,222
Apr 16, 20251,254.901,295.701,250.001,268.601,268.60289,995
Apr 15, 20251,225.001,269.001,183.001,253.301,253.30443,168
Apr 11, 20251,084.301,178.001,070.301,163.551,163.55198,336
Apr 9, 20251,063.801,087.001,041.051,075.751,075.7560,235
Apr 8, 20251,032.001,087.651,032.001,063.301,063.3061,357
Apr 7, 20251,000.001,070.00990.001,021.851,021.85101,719
Apr 4, 20251,060.101,083.651,038.001,065.451,065.4523,580
Apr 3, 20251,069.601,094.801,069.601,074.401,074.4027,722
Apr 2, 20251,083.801,092.551,050.251,068.501,068.5039,755
Apr 1, 20251,079.851,085.001,059.951,068.451,068.4519,813
Mar 28, 20251,088.001,098.801,058.101,079.851,079.85101,422
Mar 27, 20251,025.951,080.551,018.201,073.651,073.6567,829
Mar 26, 20251,014.001,047.901,000.001,029.851,029.8595,514
Mar 25, 20251,046.501,046.501,006.601,017.151,017.1534,914
Mar 24, 20251,046.001,054.901,025.401,031.051,031.0530,187
Mar 21, 20251,050.001,065.001,009.051,046.151,046.15123,030
Mar 20, 20251,029.001,062.951,027.001,057.951,057.9537,422
Mar 19, 20251,039.251,064.151,020.001,029.001,029.0031,301
Mar 18, 20251,089.551,089.551,089.551,089.551,089.55-
Mar 17, 20251,082.451,094.401,070.051,089.551,089.5545,192
Mar 13, 20251,080.001,096.001,071.201,082.451,082.4551,520
Mar 12, 20251,079.051,095.001,061.951,090.351,090.3531,336
Mar 11, 20251,080.001,090.201,059.501,079.151,079.1563,334
Mar 10, 20251,092.401,096.001,062.251,090.301,090.3056,147
Mar 7, 20251,074.001,096.001,067.051,092.401,092.40208,055
Mar 6, 20251,082.601,100.001,073.301,081.401,081.40138,100
Mar 5, 20251,070.351,082.951,062.601,078.251,078.2533,947
Mar 4, 20251,023.001,079.00995.001,070.351,070.3557,045
Mar 3, 20251,100.001,100.001,032.201,046.301,046.3054,792
Feb 28, 20251,089.851,108.301,070.001,079.451,079.45101,024
Feb 27, 20251,095.151,115.151,087.851,106.451,106.4574,390
Feb 25, 20251,066.051,106.001,065.501,101.501,101.5045,165
Feb 24, 20251,049.701,087.951,036.001,082.301,082.3041,387
Feb 21, 20251,047.551,069.851,027.451,065.701,065.70102,165
Feb 20, 20251,042.801,069.001,010.001,037.201,037.20115,844
Feb 19, 20251,027.551,079.801,021.701,037.651,037.6553,632
Feb 18, 20251,002.001,059.90988.051,043.201,043.2033,559
Feb 17, 20251,019.951,032.40985.451,002.151,002.1567,046
Feb 14, 20251,073.001,120.051,005.051,014.951,014.9588,394
Feb 13, 20251,104.051,112.301,050.051,057.901,057.9046,438
Feb 12, 20251,095.001,165.951,080.801,104.051,104.05918,473
Feb 11, 20251,102.601,117.901,079.551,096.801,096.8090,299
Feb 10, 20251,121.651,139.851,063.501,107.201,107.20130,721
Feb 7, 20251,112.001,123.001,106.351,110.551,110.5531,476
Feb 6, 20251,121.001,133.251,104.651,119.251,119.2578,258
Feb 5, 20251,090.001,120.001,071.751,107.551,107.55584,481
Feb 4, 20251,056.851,089.951,033.551,070.451,070.4545,837
Feb 3, 20251,035.251,075.001,021.601,056.851,056.85100,109
Feb 1, 2025969.001,101.45960.751,061.751,061.75156,765
Jan 31, 2025956.00992.95941.60981.25981.2572,331
Jan 30, 20251,016.001,016.00950.00964.65964.65164,804
Jan 29, 2025976.001,012.95976.00999.20999.2063,750
Jan 28, 2025952.251,018.00943.00997.80997.80187,352
Jan 27, 20251,046.001,050.001,005.001,014.101,014.1075,748
Jan 24, 20251,069.551,070.001,038.001,056.651,056.6526,699
Jan 23, 20251,091.551,092.201,061.001,071.501,071.5097,787
Jan 22, 20251,041.001,129.451,025.001,097.651,097.6547,930
Jan 21, 20251,097.551,097.551,045.001,049.501,049.5042,669
Jan 20, 20251,061.301,107.651,061.301,081.351,081.35269,537
Jan 17, 20251,087.151,087.151,061.301,075.401,075.4033,236
Jan 16, 20251,070.301,089.951,050.001,078.551,078.5560,080
Jan 15, 20251,108.301,115.151,062.251,070.301,070.3066,290
Jan 14, 20251,064.001,123.701,024.951,091.901,091.9073,465
Jan 13, 20251,103.551,128.201,051.001,063.301,063.30108,151
Jan 10, 20251,149.951,160.901,115.001,123.301,123.3080,743
Jan 9, 20251,195.001,195.001,135.201,160.651,160.65143,938
Jan 8, 20251,150.901,182.001,146.651,176.801,176.80198,174
Jan 7, 20251,145.951,176.951,135.001,146.151,146.15130,333
Jan 6, 20251,164.001,166.101,123.601,140.701,140.7092,745
Jan 3, 20251,149.101,169.951,136.001,150.601,150.6094,643
Jan 2, 20251,139.001,150.651,105.051,137.701,137.70154,847
Jan 1, 20251,148.001,153.401,107.001,134.201,134.20163,160
Dec 31, 20241,077.151,153.801,061.101,139.201,139.2095,458
Dec 30, 20241,128.001,128.001,080.051,098.701,098.70106,676
Dec 27, 20241,132.001,155.051,106.501,122.151,122.15121,204
Dec 26, 20241,098.001,148.501,089.551,131.801,131.80178,590
Dec 24, 20241,086.001,115.301,067.201,088.401,088.40154,823
Dec 23, 20241,086.401,125.001,053.001,078.751,078.75208,617
Dec 20, 20241,070.401,150.001,060.101,081.551,081.551,146,310
Dec 19, 2024937.001,041.80937.00977.70977.70547,545
Dec 18, 2024985.00990.00956.55964.05964.0578,978
Dec 17, 2024994.151,007.90975.00986.20986.2039,855
Dec 16, 20241,000.001,015.00995.00999.45999.4538,549
Dec 13, 20241,004.601,004.60986.101,000.251,000.2536,454
Dec 12, 20241,001.001,018.65999.001,004.601,004.6030,932
Dec 11, 20241,027.701,027.70988.901,000.051,000.0576,085
Dec 10, 20241,026.251,039.701,008.251,018.301,018.3038,704
Dec 9, 20241,022.851,038.601,010.301,015.751,015.7545,169
Dec 6, 20241,011.001,035.001,011.001,022.851,022.8533,509
Dec 5, 20241,029.001,033.901,013.001,019.151,019.1521,521
Dec 4, 20241,040.001,058.001,017.351,024.701,024.7039,963
Dec 3, 20241,049.701,055.001,030.001,038.701,038.7031,395
Dec 2, 20241,018.001,050.101,018.001,040.451,040.4515,921
Nov 29, 20241,049.001,049.001,021.001,032.851,032.8523,018
Nov 28, 20241,027.201,045.701,025.551,037.451,037.4542,968
Nov 27, 20241,036.501,043.601,011.001,027.201,027.2033,450
Nov 26, 20241,025.001,039.001,025.001,033.551,033.5532,954
Nov 25, 20241,054.901,055.001,025.001,028.501,028.5022,878
Nov 22, 20241,026.001,049.051,026.001,029.801,029.8034,108
Nov 21, 20241,041.301,044.051,015.001,031.851,031.8533,402
Nov 19, 20241,048.501,065.301,040.001,041.301,041.3057,452
Nov 18, 20241,042.001,055.551,040.001,045.901,045.9086,184
Nov 14, 20241,025.001,053.001,020.001,042.201,042.20121,657
Nov 13, 20241,044.101,054.601,015.101,034.901,034.9082,930
Nov 12, 20241,040.001,107.651,040.001,058.951,058.95156,815
Nov 11, 20241,083.001,088.851,050.101,055.351,055.3594,857
Nov 8, 20241,103.801,114.301,078.001,094.551,094.5553,284
Nov 7, 20241,138.251,153.301,082.201,108.301,108.30132,995
Nov 6, 20241,087.051,145.051,082.001,134.551,134.55203,264
Nov 5, 20241,075.001,109.951,070.101,087.051,087.05111,633
Nov 4, 20241,086.751,094.401,021.801,077.301,077.30207,699
Nov 1, 20241,064.501,091.001,045.051,086.751,086.7528,395
Oct 31, 20241,036.001,069.001,029.501,065.201,065.2051,654
Oct 30, 20241,014.951,044.701,010.001,036.151,036.1572,368
Oct 29, 20241,038.951,038.951,008.451,012.801,012.8047,667
Oct 28, 20241,037.001,049.001,020.001,033.951,033.9542,827
Oct 25, 20241,039.751,047.651,005.001,033.351,033.35131,933
Oct 24, 20241,039.951,058.801,025.051,033.701,033.7050,598
Oct 23, 20241,052.901,080.051,030.051,035.751,035.7584,912
Oct 22, 20241,096.001,100.051,033.001,047.001,047.00103,499
Oct 21, 20241,148.001,148.001,082.201,089.401,089.40115,652
Oct 18, 20241,152.001,154.851,128.001,131.801,131.80111,456
Oct 17, 20241,189.001,189.001,122.401,162.101,162.10227,225
Oct 16, 20241,109.251,184.001,086.001,170.451,170.45297,278
Oct 15, 20241,109.001,113.501,076.451,106.501,106.50119,638
Oct 14, 20241,126.401,137.601,100.001,106.501,106.50120,634
Oct 11, 20241,139.001,148.001,120.001,126.401,126.40143,134
Oct 10, 20241,130.151,150.001,112.901,140.801,140.80124,986
Oct 9, 20241,119.001,163.901,117.001,129.351,129.35336,108
Oct 8, 20241,050.751,125.001,033.051,116.251,116.25332,948
Oct 7, 20241,059.401,075.751,035.001,050.751,050.75431,545
Oct 4, 20241,036.001,100.001,030.001,054.101,054.10460,207
Oct 3, 20241,052.251,080.401,031.351,044.851,044.85297,773
Oct 1, 20241,061.001,104.401,035.451,073.501,073.50544,632
Sep 30, 20241,045.001,073.801,003.351,056.501,056.50788,199
Sep 27, 20241,080.001,167.951,005.451,044.501,044.504,820,518
Sep 26, 2024888.851,066.60888.851,042.101,042.103,437,314
Sep 25, 2024882.50895.30853.55888.85888.85112,959
Sep 24, 2024890.00890.65863.00879.55879.55119,024
Sep 23, 2024861.00886.00861.00881.95881.95179,831
Sep 20, 2024865.00882.00856.35863.35863.35197,245
Sep 19, 2024821.75863.50821.25853.45853.45350,004
Sep 18, 2024818.80844.70808.20823.95823.95266,996
Sep 17, 2024810.60821.00806.90819.00819.00136,824
Sep 16, 2024815.90819.70803.00810.55810.5566,888
Sep 13, 2024 2 Dividend
Sep 13, 2024820.00821.95812.00815.85815.8560,867
Sep 12, 2024819.90821.90811.05815.10813.1063,377
Sep 11, 2024817.40822.00807.40814.65812.65148,364
Sep 10, 2024869.90877.00810.05820.55818.541,030,730
Sep 9, 2024827.30827.30801.55813.65811.65133,103
Sep 6, 2024820.60835.40815.15824.60822.5884,445
Sep 5, 2024823.00833.50810.00813.10811.1087,599
Sep 4, 2024830.00840.95811.50821.40819.38139,308
Sep 3, 2024846.50850.10832.55837.75835.6947,987
Sep 2, 2024864.00865.20833.75838.60836.5485,081
Aug 30, 2024859.90871.90849.95856.90854.8053,673
Aug 29, 2024880.00888.95848.90857.75855.6599,927
Aug 28, 2024880.00907.30870.00876.75874.60194,128
Aug 27, 2024886.20890.80876.60881.50879.3466,605
Aug 26, 2024895.60929.00878.25885.15882.98135,199
Aug 23, 2024895.70915.70885.50893.20891.01335,532
Aug 22, 2024890.00908.00884.85893.40891.21227,584
Aug 21, 2024878.00913.55867.00889.05886.87564,741
Aug 20, 2024869.95914.00853.75874.75872.60841,667
Aug 19, 2024881.00942.00841.80856.95854.851,000,469
Aug 16, 2024835.00949.95834.95894.40892.21507,834
Aug 14, 2024825.00871.00811.75833.85831.80904,206
Aug 13, 2024820.00839.00783.00788.55786.62517,509
Aug 12, 2024880.00891.45811.50820.45818.44200,862
Aug 9, 2024909.95914.40873.00880.80878.6455,808
Aug 8, 2024917.50933.00891.00908.25906.0259,860
Aug 7, 2024864.25916.80860.60912.30910.0653,875
Aug 6, 2024859.95885.45859.50872.95870.8117,784
Aug 5, 2024866.55869.25827.80852.10850.0127,833
Aug 2, 2024860.00888.00826.40870.10867.9775,602
Aug 1, 2024890.10914.00886.00899.40897.1915,983
Jul 31, 2024894.90917.45881.00890.10887.9231,746
Jul 30, 2024905.00905.00884.00894.70892.5019,923
Jul 29, 2024902.90915.75899.55903.50901.2817,630
Jul 26, 2024865.30929.50865.05898.15895.9582,270
Jul 25, 2024865.55873.70860.00864.95862.8316,934
Jul 24, 2024857.90882.00855.05865.15863.0327,275
Jul 23, 2024863.40872.85842.55857.55855.4511,958
Jul 22, 2024869.90888.30844.60857.35855.2526,126
Jul 19, 2024900.10905.65866.00869.90867.7742,060
Jul 18, 2024902.00914.10892.35900.15897.9415,791
Jul 16, 2024902.40916.55899.95904.00901.7816,770
Jul 15, 2024900.00907.20896.15902.40900.1919,735
Jul 12, 2024909.95927.45895.90899.90897.6912,295
Jul 11, 2024900.75912.95897.05908.55906.3217,242
Jul 10, 2024905.65918.00897.40900.30898.0922,835
Jul 9, 2024895.40908.00890.00899.45897.2420,263
Jul 8, 2024908.40915.95884.50889.05886.8719,924
Jul 5, 2024917.80924.95901.00907.85905.6211,297
Jul 4, 2024908.50917.45897.20914.70912.4618,835
Jul 3, 2024907.35915.95900.00903.15900.9312,766
Jul 2, 2024914.55919.95897.40906.95904.7217,330
Jul 1, 2024915.00929.45890.35901.05898.8429,265
Jun 28, 2024924.00941.95907.25918.55916.3032,441
Jun 27, 2024931.00933.85903.00923.70921.4325,292
Jun 26, 2024942.20964.10917.80924.45922.1823,235
Jun 25, 2024962.50971.05930.10937.10934.8038,348
Jun 24, 2024945.00978.00945.00962.50960.1471,466
Jun 21, 2024877.80957.00877.65949.60947.27188,948
Jun 20, 2024875.60882.60871.65874.15872.0114,976
Jun 19, 2024903.95903.95864.05869.40867.2721,859
Jun 18, 2024904.95917.95887.10890.80888.6127,213
Jun 14, 2024899.00914.85884.00892.05889.8626,856
Jun 13, 2024922.45938.90890.00895.20893.0035,364
Jun 12, 2024917.40943.90912.10922.45920.1952,687
Jun 11, 2024902.05930.00894.90911.05908.8148,655
Jun 10, 2024866.70918.00866.45902.05899.8468,003
Jun 7, 2024877.95877.95858.25860.70858.5920,111
Jun 6, 2024850.00870.75838.60862.95860.8337,840
Jun 5, 2024794.75856.95772.95849.90847.8152,493
Jun 4, 2024844.90844.90746.70789.10787.1657,659
Jun 3, 2024886.25886.25820.20835.95833.9040,858
May 31, 2024823.00877.50821.90847.10845.0237,337
May 30, 2024841.95841.95815.95825.85823.8216,308
May 29, 2024834.45845.00821.50833.60831.559,718
May 28, 2024840.25845.45829.05834.40832.3514,929
May 27, 2024855.05861.85833.35837.70835.6416,880
May 24, 2024860.95867.45853.50854.40852.3010,603
May 23, 2024869.95875.30853.65860.65858.5415,028
May 22, 2024861.00873.50850.00869.70867.5718,090
May 21, 2024869.95871.70842.90860.15858.0435,858
May 17, 2024860.00870.00855.00857.90855.7911,690
May 16, 2024873.00875.55860.05861.95859.8414,005
May 15, 2024910.00915.10864.00866.90864.7728,839
May 14, 2024882.10899.15876.80885.05882.8842,527
May 13, 2024887.05900.45870.75880.30878.149,594
May 10, 2024884.05892.85878.05884.55882.3814,946
May 9, 2024888.50896.00878.60884.05881.8819,452

Related Tickers

ADFFOODS.NS ADF Foods Limited
215.62
-1.57%
 
SUNDROP.NS Sundrop Brands Limited
774.30
+2.35%
 
LTFOODS.BO LT Foods Limited
358.95
+2.98%
 
GODREJAGRO.BO Godrej Agrovet Limited
704.05
+4.10%
 
HATSUN.NS Hatsun Agro Product Limited
883.70
+0.12%
 
MANORAMA.NS Manorama Industries Limited
1,297.40
+6.47%
 
PATANJALI.NS Patanjali Foods Limited
1,759.90
-2.17%
 
TATACONSUM.BO Tata Consumer Products Limited
1,113.80
-0.12%
 
GODREJAGRO.NS Godrej Agrovet Limited
703.00
+3.06%
 
BRBR BellRing Brands, Inc.
61.39
-0.73%