Diamant Infrastructure share price history

BSE: 508860ConstructionSmall Cap

Diamant Infrastructure Limited · Face value ₹2 · Listed Jan 1983

₹0.77₹0.01 (1.32%)

Share price at the BSE close on 26 Oct 2026. Previous close ₹0.76.

26 Oct: open ₹0.78, high ₹0.78, low ₹0.73

52-week range of traded prices to 26 Oct 2026

₹0.64Low, 13 Apr 2026₹1.09High, 27 Oct 2025

Market cap: ₹2.71 Cr5,208th largest listed
P/E: Lossover the last 12 months
P/B: 0.25
Dividend yield: Nonein the last 12 months
ROE: 0.0%
ROCE: −0.4%
Debt to equity: 0.65
Volume, BSE: 9,476

Diamant Infrastructure share price by year, month and day

Closes to 26 Oct 2026; the last month as traded on BSE

Diamant Infrastructure's share price is on record from 29 Jun 2007, when it closed at ₹1.54, to 26 Oct 2026. Its highest close was ₹65.85 on 6 Jan 2011 and its lowest ₹0.19 on 27 Sep 2019, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.77	−18.9%	0.91	0.67	0.95	0.99	0.64	9,18,215
2025	0.95	−10.4%	2.04	0.94	1.06	2.14	0.91	22,99,923
2024	1.06	+6.0%	1.60	0.90	1.00	1.68	0.86	23,48,136
2023	1.00	+7.5%	1.00	0.61	0.89	1.00	0.58	10,18,274
2022	0.93	+14.8%	1.09	0.73	0.85	1.11	0.70	35,55,308
2021	0.81	+268.2%	0.81	0.23	0.23	0.81	0.21	7,14,964
2020	0.22	−68.1%	0.71	0.22	0.69	0.74	0.22	1,03,313
2019	0.69	+40.8%	0.76	0.19	0.49	0.77	0.19	8,45,468
2018	0.49	−34.7%	1.05	0.49	0.78	1.05	0.47	15,50,538
2017	0.75	−43.6%	1.41	0.58	1.27	1.45	0.58	13,48,932
2016	1.33	+121.7%	1.33	0.46	0.60	1.33	0.46	10,67,539
2015	0.60	−63.0%	2.32	0.44	1.62	2.36	0.44	11,19,465
2014	1.62	−0.6%	3.60	1.44	1.65	3.60	1.44	22,12,343
2013	1.63	−56.6%	5.70	1.56	3.70	5.75	1.56	1,01,96,194
2012	3.76	−60.4%	18.20	3.09	9.49	18.90	3.00	1,72,51,889
2011	9.49	−83.3%	65.85	7.78	58.00	67.00	7.40	5,03,85,412
2010	56.85	+692.1%	56.85	6.32	7.54	58.00	6.19	87,90,187
2009	7.18	+172.9%	7.18	1.98	2.50	7.18	1.88	1,02,66,100
2008	2.63	−65.8%	8.55	2.63	8.08	8.60	2.63	43,50,000
2007	7.70	–	8.10	1.54	1.54	8.38	1.54	2,89,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 1 Mar 2021. 2007 is from its first session, 29 Jun 2007. The close is the year's last trade for 2020 (11 Mar 2020) and 2013 (18 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.77	+6.9%	0.74	0.78	0.71	20,889
Sep 2026	0.72	−16.3%	0.86	0.86	0.72	51,103
Aug 2026	0.86	+17.8%	0.76	0.86	0.73	1,56,898
Jul 2026	0.73	−5.2%	0.77	0.80	0.70	31,977
Jun 2026	0.77	−8.3%	0.88	0.88	0.73	51,731
May 2026	0.84	+10.5%	0.76	0.84	0.73	30,415
Apr 2026	0.76	+8.6%	0.67	0.76	0.64	3,34,592
Mar 2026	0.70	−19.5%	0.87	0.91	0.70	55,761
Feb 2026	0.87	0.0%	0.87	0.91	0.79	49,846
Jan 2026	0.87	−8.4%	0.95	0.99	0.79	1,35,003
Dec 2025	0.95	−4.0%	0.99	1.03	0.91	2,36,885
Nov 2025	0.99	−5.7%	1.03	1.03	0.95	51,219
Oct 2025	1.05	−12.5%	1.18	1.18	0.99	1,88,592
Sep 2025	1.20	−21.1%	1.45	1.45	1.20	34,472
Aug 2025	1.52	−17.8%	1.81	1.81	1.52	29,956
Jul 2025	1.85	−0.5%	1.95	2.14	1.85	2,54,991
Jun 2025	1.86	+25.7%	1.49	1.86	1.45	3,83,856
May 2025	1.48	+5.0%	1.41	1.55	1.34	4,54,666
Apr 2025	1.41	+6.0%	1.39	1.41	1.24	1,71,267
Mar 2025	1.33	+19.8%	1.16	1.33	1.06	2,20,316
Feb 2025	1.11	+18.1%	0.98	1.11	0.96	1,27,645
Jan 2025	0.94	−11.3%	1.06	1.13	0.94	1,46,058
Dec 2024	1.06	−13.8%	1.23	1.28	1.06	2,62,642
Nov 2024	1.23	+11.8%	1.10	1.23	1.05	1,28,507
Oct 2024	1.10	−17.3%	1.33	1.39	1.10	50,922
Sep 2024	1.33	−14.2%	1.62	1.68	1.33	1,59,487
Aug 2024	1.55	+20.2%	1.28	1.55	1.23	1,89,581
Jul 2024	1.29	+14.2%	1.15	1.33	1.08	1,94,811
Jun 2024	1.13	+15.3%	1.02	1.13	0.94	2,72,497
May 2024	0.98	+4.3%	0.94	0.98	0.86	2,58,591
Apr 2024	0.94	+2.2%	0.95	1.05	0.88	2,15,261
Mar 2024	0.92	−17.1%	1.06	1.06	0.92	62,312
Feb 2024	1.11	−9.0%	1.28	1.28	1.11	1,19,664
Jan 2024	1.22	+22.0%	1.00	1.22	0.95	4,33,861
Dec 2023	1.00	+5.3%	0.97	1.00	0.91	1,14,475
Nov 2023	0.95	+3.3%	0.96	1.00	0.88	1,08,691
Oct 2023	0.92	+13.6%	0.81	0.93	0.81	85,119
Sep 2023	0.81	+15.7%	0.70	0.81	0.70	91,010
Aug 2023	0.70	+14.8%	0.58	0.73	0.58	47,186
Jul 2023	0.61	−15.3%	0.72	0.72	0.60	66,314
Jun 2023	0.72	+4.3%	0.69	0.75	0.69	41,926
May 2023	0.69	+7.8%	0.64	0.69	0.61	1,30,727
Apr 2023	0.64	−15.8%	0.73	0.74	0.64	1,00,837
Mar 2023	0.76	−14.6%	0.89	0.89	0.76	47,922
Feb 2023	0.89	−6.3%	0.95	0.99	0.89	37,941
Jan 2023	0.95	+2.2%	0.89	0.95	0.83	1,46,126
Dec 2022	0.93	+5.7%	0.88	0.98	0.84	1,34,490
Nov 2022	0.88	+15.8%	0.76	0.89	0.73	1,73,808
Oct 2022	0.76	−9.5%	0.80	0.82	0.70	1,22,143
Sep 2022	0.84	0.0%	0.84	0.88	0.76	1,98,201
Aug 2022	0.84	−12.5%	0.96	0.96	0.80	1,50,062
Jul 2022	0.96	−2.0%	0.98	1.02	0.90	1,35,943
Jun 2022	0.98	+7.7%	0.91	0.99	0.83	1,72,794
May 2022	0.91	−5.2%	0.94	1.05	0.87	2,43,186
Apr 2022	0.96	−4.0%	0.95	0.99	0.88	4,32,071
Mar 2022	1.00	−3.8%	1.00	1.10	0.95	3,25,052
Feb 2022	1.04	+3.0%	1.06	1.11	1.00	7,51,821
Jan 2022	1.01	+24.7%	0.85	1.01	0.85	7,15,737
Dec 2021	0.81	+17.4%	0.72	0.81	0.72	94,165
Nov 2021	0.69	+23.2%	0.58	0.69	0.56	47,436
Oct 2021	0.56	+16.7%	0.50	0.56	0.50	41,855
Sep 2021	0.48	0.0%	0.49	0.50	0.44	1,01,154
Aug 2021	0.48	+23.1%	0.39	0.48	0.38	1,51,120
Jul 2021	0.39	+11.4%	0.35	0.39	0.35	80,172
Jun 2021	0.35	+12.9%	0.32	0.35	0.31	1,35,587
May 2021	0.31	+10.7%	0.28	0.31	0.28	42,776
Apr 2021	0.28	+3.7%	0.28	0.30	0.27	11,741
Mar 2021	0.27	+22.7%	0.23	0.27	0.21	8,958
Mar 2020	0.22	−12.0%	0.25	0.25	0.22	7,485
Feb 2020	0.25	−32.4%	0.36	0.36	0.25	25,597
Jan 2020	0.37	−46.4%	0.69	0.74	0.37	70,231
Dec 2019	0.69	+91.7%	0.37	0.72	0.37	1,83,390
Nov 2019	0.36	+71.4%	0.21	0.37	0.21	44,992
Oct 2019	0.21	+10.5%	0.20	0.22	0.19	73,877
Sep 2019	0.19	−32.1%	0.27	0.27	0.19	7,150
Aug 2019	0.28	−22.2%	0.35	0.35	0.28	27,352
Jul 2019	0.36	−16.3%	0.41	0.41	0.36	1,681
Jun 2019	0.43	−18.9%	0.51	0.51	0.41	18,900
May 2019	0.53	−11.7%	0.60	0.60	0.53	15,471
Apr 2019	0.60	−1.6%	0.61	0.61	0.60	56,950
Mar 2019	0.61	−3.2%	0.63	0.63	0.58	1,25,033
Feb 2019	0.63	−10.0%	0.73	0.76	0.63	1,67,737
Jan 2019	0.70	+42.9%	0.49	0.77	0.49	1,22,935
Dec 2018	0.49	−26.9%	0.67	0.67	0.47	1,13,586
Nov 2018	0.67	+13.6%	0.60	0.69	0.59	1,10,696
Oct 2018	0.59	−34.4%	0.86	0.86	0.56	3,32,561
Sep 2018	0.90	+15.4%	0.78	0.95	0.72	62,802
Aug 2018	0.78	−22.0%	0.95	0.98	0.78	14,197
Jul 2018	1.00	+8.7%	0.96	1.05	0.96	1,072
Jun 2018	0.92	+7.0%	0.86	0.96	0.85	26,729
May 2018	0.86	+34.4%	0.61	0.87	0.61	85,137
Apr 2018	0.64	−16.9%	0.80	0.91	0.61	61,627
Mar 2018	0.77	+14.9%	0.67	0.81	0.64	3,43,404
Feb 2018	0.67	−25.6%	0.86	0.98	0.67	1,37,965
Jan 2018	0.90	+20.0%	0.78	0.98	0.78	2,60,762
Dec 2017	0.75	+2.7%	0.76	0.76	0.58	1,15,523
Nov 2017	0.73	−24.0%	1.00	1.00	0.68	21,194
Oct 2017	0.96	−29.9%	1.41	1.45	0.96	80,663
Sep 2017	1.37	+59.3%	0.90	1.43	0.82	3,03,068
Aug 2017	0.86	+17.8%	0.75	0.86	0.66	80,164
Jul 2017	0.73	−37.6%	1.21	1.22	0.73	83,751
Jun 2017	1.17	−5.6%	1.24	1.24	1.17	18,080
May 2017	1.24	+10.7%	1.14	1.24	1.14	2,74,711
Apr 2017	1.12	+75.0%	0.67	1.12	0.61	92,715
Mar 2017	0.64	−28.1%	0.93	0.93	0.64	99,097
Feb 2017	0.89	−1.1%	0.94	0.98	0.85	93,299
Jan 2017	0.90	−32.3%	1.27	1.27	0.90	86,667
Dec 2016	1.33	+12.7%	1.23	1.33	1.21	62,575
Nov 2016	1.18	+26.9%	0.97	1.20	0.97	1,15,452
Oct 2016	0.93	+29.2%	0.75	0.93	0.72	1,04,954
Sep 2016	0.72	+24.1%	0.60	0.80	0.60	51,545
Aug 2016	0.58	−10.8%	0.62	0.62	0.58	6,360
Jul 2016	0.65	+35.4%	0.50	0.65	0.50	1,45,309
Jun 2016	0.48	−22.6%	0.62	0.62	0.46	28,264
May 2016	0.62	−7.5%	0.70	0.70	0.62	8,171
Apr 2016	0.67	+11.7%	0.57	0.73	0.57	25,059
Mar 2016	0.60	−33.3%	0.86	0.91	0.60	1,89,291
Feb 2016	0.90	+15.4%	0.81	0.92	0.81	1,04,779
Jan 2016	0.78	+30.0%	0.60	0.78	0.60	2,25,780
Dec 2015	0.60	−16.7%	0.73	0.73	0.58	1,27,509
Nov 2015	0.72	+28.6%	0.58	0.72	0.52	36,838
Oct 2015	0.56	+21.7%	0.48	0.58	0.44	3,46,683
Sep 2015	0.46	−23.3%	0.57	0.57	0.46	51,198
Aug 2015	0.60	−11.8%	0.65	0.66	0.60	85,310
Jul 2015	0.68	−10.5%	0.76	0.76	0.68	1,49,563
Jun 2015	0.76	−26.9%	1.04	1.04	0.76	49,890
May 2015	1.04	−8.8%	1.09	1.14	1.04	12,170
Apr 2015	1.14	−5.0%	1.14	1.14	1.09	24,000
Mar 2015	1.20	−36.8%	1.90	1.90	1.10	1,35,485
Feb 2015	1.90	−9.1%	1.99	2.19	1.81	54,420
Jan 2015	2.09	+29.0%	1.62	2.36	1.54	46,399
Dec 2014	1.62	−21.7%	1.97	1.97	1.51	18,907
Nov 2014	2.07	−18.2%	2.50	2.50	2.07	17,737
Oct 2014	2.53	−18.1%	3.09	3.40	2.29	3,042
Sep 2014	3.09	+72.6%	1.87	3.09	1.87	25,688
Aug 2014	1.79	−10.9%	1.91	2.20	1.63	50,968
Jul 2014	2.01	−39.3%	3.25	3.25	2.01	41,876
Jun 2014	3.31	−3.5%	3.48	3.60	3.25	41,283
May 2014	3.43	+8.9%	3.21	3.58	3.21	1,16,096
Apr 2014	3.15	+94.4%	1.65	3.15	1.65	79,709
Mar 2014	1.62	+9.5%	1.54	1.63	1.44	12,83,980
Feb 2014	1.48	−3.3%	1.53	1.60	1.46	4,82,914
Jan 2014	1.53	−6.1%	1.65	1.75	1.53	50,143
Dec 2013	1.63	−13.8%	1.80	1.80	1.56	4,240
Nov 2013	1.89	−27.3%	2.65	2.65	1.89	30,550
Oct 2013	2.60	+13.5%	2.18	2.60	1.98	17,732
Sep 2013	2.29	+4.6%	2.19	2.29	1.82	1,00,300
Aug 2013	2.19	−10.6%	2.57	2.74	2.05	27,519
Jul 2013	2.45	+25.6%	1.86	2.53	1.77	60,088
Jun 2013	1.95	−45.8%	3.55	3.55	1.94	61,085
May 2013	3.60	+53.8%	2.23	3.65	2.04	16,11,116
Apr 2013	2.34	−27.8%	3.08	3.65	2.34	13,47,806
Mar 2013	3.24	−21.5%	4.01	4.43	3.13	3,48,755
Feb 2013	4.13	−27.2%	5.46	5.56	3.91	2,43,170
Jan 2013	5.67	+50.8%	3.70	5.75	3.64	63,43,833
Dec 2012	3.76	−31.3%	5.74	5.95	3.69	10,64,339
Nov 2012	5.47	+47.8%	3.88	5.47	3.32	47,23,183
Oct 2012	3.70	−5.1%	3.90	4.29	3.55	7,40,940
Sep 2012	3.90	+2.4%	3.98	4.29	3.00	8,13,537
Aug 2012	3.81	−4.0%	4.16	4.60	3.65	2,70,471
Jul 2012	3.97	−5.9%	4.43	5.63	3.75	6,80,837
Jun 2012	4.22	−7.7%	4.36	4.37	3.24	7,60,744
May 2012	4.57	−49.4%	9.44	9.44	4.43	5,36,280
Apr 2012	9.04	−21.4%	11.50	12.10	8.41	11,13,615
Mar 2012	11.50	−32.3%	17.00	18.90	11.25	20,28,059
Feb 2012	16.99	+98.5%	8.87	17.85	8.02	20,14,235
Jan 2012	8.56	−9.8%	9.49	10.74	8.11	25,05,649
Dec 2011	9.49	−7.4%	10.65	10.90	7.40	49,84,475
Nov 2011	10.25	−34.5%	15.00	16.55	9.05	53,65,524
Oct 2011	15.65	−3.4%	15.40	20.15	13.95	45,77,156
Sep 2011	16.20	−29.7%	21.90	25.15	15.40	24,89,810
Aug 2011	23.05	−55.2%	51.75	51.75	23.05	20,21,151
Jul 2011	51.40	+7.8%	48.00	61.75	46.70	49,05,096
Jun 2011	47.70	−21.6%	58.10	63.50	46.00	69,82,811
May 2011	60.85	−1.8%	62.75	63.95	47.05	80,68,965
Apr 2011	61.95	+4.6%	59.40	64.80	54.00	37,45,391
Mar 2011	59.20	+21.8%	49.50	60.95	48.05	54,93,419
Feb 2011	48.60	−11.2%	54.25	55.65	41.25	4,95,140
Jan 2011	54.75	−3.7%	58.00	67.00	50.35	12,56,474
Dec 2010	56.85	+43.2%	37.80	58.00	37.80	6,18,539
Nov 2010	39.70	−2.1%	40.70	42.45	36.20	2,00,874
Oct 2010	40.55	+21.3%	34.06	49.40	32.16	4,07,649
Sep 2010	33.42	+8.9%	31.52	35.46	27.75	3,36,315
Aug 2010	30.68	+5.6%	29.00	33.90	27.21	5,22,790
Jul 2010	29.04	+83.8%	15.26	35.00	15.25	14,62,050
Jun 2010	15.80	+75.9%	9.08	16.22	8.13	5,11,305
May 2010	8.98	−18.1%	10.80	11.96	8.21	1,19,905
Apr 2010	10.97	+7.3%	10.23	11.80	10.23	1,52,275
Mar 2010	10.22	−12.6%	11.11	13.14	8.59	7,85,375
Feb 2010	11.69	+82.7%	6.30	12.91	6.30	9,51,930
Jan 2010	6.40	−10.9%	7.54	7.54	6.19	27,21,180
Dec 2009	7.18	+27.9%	5.34	7.18	4.66	9,23,560
Nov 2009	5.61	−7.6%	5.80	6.06	5.24	67,000
Oct 2009	6.08	+1.2%	6.00	6.08	5.81	19,500
Sep 2009	6.01	−14.0%	6.64	6.83	5.98	83,420
Aug 2009	6.99	+51.8%	5.21	6.99	5.00	65,100
Jul 2009	4.60	+10.8%	4.35	4.82	4.10	2,22,800
Jun 2009	4.15	−10.5%	4.62	5.33	3.50	6,06,860
May 2009	4.64	+3.3%	4.71	4.98	4.30	8,77,560
Apr 2009	4.49	+62.9%	2.89	4.49	2.55	12,50,160
Mar 2009	2.76	+25.2%	2.18	2.76	2.10	26,49,140
Feb 2009	2.20	+2.2%	2.26	2.45	2.09	21,47,000
Jan 2009	2.15	−18.2%	2.50	2.50	1.88	13,54,000
Dec 2008	2.63	−26.3%	3.39	3.39	2.63	1,15,000
Nov 2008	3.57	−14.2%	4.16	4.16	3.57	5,98,000
Oct 2008	4.16	−18.9%	4.88	5.38	4.16	20,14,000
Sep 2008	5.13	−14.2%	5.68	5.68	5.13	3,000
Mar 2008	5.98	−18.5%	6.97	6.97	5.98	15,93,000
Feb 2008	7.34	−5.0%	7.34	7.34	7.34	1,000
Jan 2008	7.72	+0.3%	8.08	8.60	7.72	26,000
Dec 2007	7.70	+76.0%	4.59	8.38	4.59	99,000
Nov 2007	4.37	+67.7%	2.74	4.37	2.74	40,000
Oct 2007	2.61	−13.1%	2.95	3.10	2.30	43,000
Sep 2007	3.00	+14.8%	2.74	3.00	2.58	56,000
Aug 2007	2.61	+47.4%	1.86	2.61	1.86	30,000
Jul 2007	1.77	+15.5%	1.61	1.77	1.61	18,000
Jun 2007	1.54	–	1.54	1.54	1.54	3,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
26 Oct 2026	0.78	0.78	0.73	0.77	0.74	9,476
19 Oct 2026	0.77	0.77	0.76	0.76	0.77	2,244
12 Oct 2026	0.71	0.77	0.71	0.77	0.73	7,742
5 Oct 2026	0.74	0.74	0.74	0.74	0.74	1,427
28 Sep 2026	0.72	0.75	0.72	0.72	0.72	15,964
21 Sep 2026	0.75	0.77	0.75	0.75	0.75	16,089
15 Sep 2026	0.80	0.81	0.78	0.78	0.78	10,270
7 Sep 2026	0.86	0.86	0.82	0.82	0.83	8,780
31 Aug 2026	0.78	0.86	0.78	0.86	0.83	24,839
24 Aug 2026	0.82	0.82	0.77	0.82	0.82	89,872
17 Aug 2026	0.76	0.79	0.73	0.79	0.76	1,236
10 Aug 2026	0.79	0.79	0.76	0.76	0.79	34,790
3 Aug 2026	0.76	0.76	0.76	0.76	0.76	6,161
27 Jul 2026	0.73	0.73	0.70	0.73	0.71	5,186
20 Jul 2026	0.75	0.75	0.73	0.73	0.73	15,401
13 Jul 2026	0.76	0.76	0.76	0.76	0.76	6,887
6 Jul 2026	0.77	0.80	0.74	0.80	0.75	4,503
29 Jun 2026	0.77	0.80	0.74	0.77	0.78	6,101
22 Jun 2026	0.82	0.82	0.76	0.77	0.78	911
15 Jun 2026	0.73	0.79	0.73	0.79	0.74	1,274
8 Jun 2026	0.84	0.84	0.76	0.76	0.77	16,447
1 Jun 2026	0.88	0.88	0.80	0.80	0.84	26,998

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Diamant Infrastructure bonus and split history

Ex-date	Event	Price factor	What happened
7 Oct 2010	Split	0.2000	Each share became 5.
8 Feb 2010	Bonus	0.2500	Holders received 3 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.