Diligent Industries share price history

BSE: 531153Agricultural Food & other ProductsSmall Cap

Diligent Industries Limited · Face value ₹1 · Listed Oct 1995

₹2.25₹0.10 (4.65%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹2.15.

28 Oct: open ₹2.12, high ₹2.25, low ₹2.10

52-week range of traded prices to 28 Oct 2026

₹1.88Low, 8 Jul 2026₹3.26High, 21 Nov 2025

Market cap: ₹54 Cr3,327th largest listed
P/E: 20.57
P/B: 0.80
Dividend yield: Nonein the last 12 months
ROE: 4.0%
ROCE: 5.6%
Debt to equity: 0.59
Volume, BSE: 3,91,029

Diligent Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Diligent Industries' share price is on record from 22 Dec 2011, when it closed at ₹0.70, to 28 Oct 2026. Its highest close was ₹22.20 on 19 Apr 2022 and its lowest ₹0.50 on 19 Mar 2012, 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	2.25	−26.9%	3.01	1.97	3.06	3.08	1.88	3,47,44,984
2025	3.08	−5.8%	3.61	1.52	3.32	3.95	1.45	8,19,01,692
2024	3.27	−47.7%	6.69	3.11	6.13	7.14	3.08	9,04,20,091
2023	6.25	−38.1%	14.41	5.87	10.39	15.24	5.70	3,24,30,803
2022	10.09	+250.6%	22.20	2.89	2.88	22.50	2.78	2,33,74,047
2021	2.88	+67.7%	3.36	1.29	1.72	3.47	1.22	21,37,575
2020	1.72	+124.0%	1.76	0.73	0.77	1.77	0.73	1,34,020
2019	0.77	−75.6%	2.99	0.77	2.99	2.99	0.77	97,405
2018	3.14	−16.3%	3.93	2.13	3.93	4.12	2.02	7,40,715
2017	3.75	−12.3%	4.99	2.37	4.36	5.52	2.24	84,99,905
2016	4.28	+22.6%	5.57	2.78	3.49	6.00	2.64	1,21,22,295
2015	3.49	−70.3%	11.97	3.46	11.24	12.50	3.40	3,00,68,815
2014	11.77	+639.9%	16.30	1.35	1.67	17.40	1.35	1,76,59,800
2013	1.59	+16.9%	1.66	1.02	1.34	1.66	1.02	9,41,190
2012	1.36	+137.8%	1.79	0.50	0.56	1.79	0.48	10,40,340
2011	0.57	–	0.70	0.57	1.14	1.14	0.55	33,040

₹ 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. 2011 is from its first session, 22 Dec 2011. The 2019 close is its last trade, on 17 Dec 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.25	+7.7%	2.09	3.06	2.05	1,32,85,932
Sep 2026	2.09	0.0%	2.05	2.39	1.96	18,81,042
Aug 2026	2.09	+1.5%	2.07	2.49	1.94	21,31,962
Jul 2026	2.06	−1.0%	2.06	2.25	1.88	15,17,817
Jun 2026	2.08	−8.4%	2.25	2.60	2.05	27,64,722
May 2026	2.27	−9.2%	2.48	2.59	2.18	25,58,625
Apr 2026	2.50	+22.5%	2.06	2.69	2.06	25,50,650
Mar 2026	2.04	−9.7%	2.25	2.44	1.94	19,55,500
Feb 2026	2.26	−3.0%	2.33	2.61	2.05	19,33,393
Jan 2026	2.33	−24.4%	3.06	3.08	2.15	41,65,341
Dec 2025	3.08	+13.2%	2.84	3.19	2.55	53,18,721
Nov 2025	2.72	−5.6%	2.85	3.26	2.32	44,39,151
Oct 2025	2.88	−9.7%	3.25	3.67	2.80	58,02,323
Sep 2025	3.19	+6.3%	3.14	3.95	2.86	1,43,06,289
Aug 2025	3.00	+33.9%	2.28	3.15	2.14	86,57,505
Jul 2025	2.24	+2.8%	2.21	2.44	2.08	19,87,919
Jun 2025	2.18	+9.5%	1.96	2.54	1.94	39,27,196
May 2025	1.99	−1.0%	1.97	1.99	1.76	18,46,029
Apr 2025	2.01	+25.6%	1.63	2.19	1.45	49,58,337
Mar 2025	1.60	−11.6%	1.85	1.85	1.58	77,60,882
Feb 2025	1.81	−23.9%	2.43	2.45	1.73	1,17,69,789
Jan 2025	2.38	−27.2%	3.32	3.71	2.19	1,11,27,551
Dec 2024	3.27	−23.8%	4.37	4.90	3.08	2,56,23,975
Nov 2024	4.29	−0.7%	4.40	5.12	3.75	1,22,39,442
Oct 2024	4.32	−15.3%	5.23	5.30	3.88	71,42,317
Sep 2024	5.10	−5.0%	5.40	6.30	5.00	1,00,61,093
Aug 2024	5.37	−3.2%	5.65	6.36	4.91	53,71,245
Jul 2024	5.55	−3.6%	5.99	7.14	5.13	1,16,13,513
Jun 2024	5.76	+3.2%	5.64	6.34	5.11	21,13,952
May 2024	5.58	−6.8%	6.08	6.13	5.02	17,94,760
Apr 2024	5.99	+20.3%	5.03	6.25	4.51	20,32,593
Mar 2024	4.98	−11.7%	5.95	5.95	4.02	17,87,543
Feb 2024	5.64	+2.9%	5.48	6.27	4.94	82,15,789
Jan 2024	5.48	−12.3%	6.13	6.13	5.48	24,23,869
Dec 2023	6.25	+5.6%	5.92	7.10	5.70	36,78,277
Nov 2023	5.92	−8.5%	6.58	6.70	5.75	12,74,147
Oct 2023	6.47	−23.9%	8.40	8.88	6.21	17,91,015
Sep 2023	8.50	−17.8%	10.55	12.14	8.10	34,95,310
Aug 2023	10.34	−14.8%	12.25	15.24	9.80	28,45,197
Jul 2023	12.13	−9.6%	13.69	14.00	11.30	34,86,966
Jun 2023	13.42	+11.8%	12.05	14.00	11.70	88,35,912
May 2023	12.00	+11.6%	11.10	12.30	9.40	36,94,128
Apr 2023	10.75	+37.6%	8.17	10.80	7.73	15,94,339
Mar 2023	7.81	−5.1%	9.00	10.09	7.16	4,85,424
Feb 2023	8.23	−20.1%	10.44	11.29	8.09	6,70,264
Jan 2023	10.30	+2.1%	10.39	10.40	8.78	5,79,824
Dec 2022	10.09	−8.4%	10.47	11.40	8.11	17,68,546
Nov 2022	11.02	−8.5%	11.65	13.65	10.03	19,42,943
Oct 2022	12.05	−11.3%	13.95	14.61	11.84	15,34,605
Sep 2022	13.59	+9.1%	12.46	15.51	11.55	7,78,965
Aug 2022	12.46	+4.4%	11.36	13.98	10.45	3,27,413
Jul 2022	11.94	+20.1%	9.75	13.83	8.98	5,58,308
Jun 2022	9.94	−33.3%	15.45	16.24	9.94	2,96,296
May 2022	14.90	−19.2%	17.55	19.10	14.60	39,49,817
Apr 2022	18.45	+8.1%	17.91	22.50	17.15	49,41,734
Mar 2022	17.06	+74.3%	10.00	17.06	9.31	26,30,655
Feb 2022	9.79	+54.7%	6.64	9.93	5.90	38,73,415
Jan 2022	6.33	+119.9%	2.88	6.33	2.78	7,71,350
Dec 2021	2.88	−2.2%	3.00	3.35	2.56	2,66,065
Nov 2021	2.94	+33.7%	2.11	2.94	2.10	1,58,215
Oct 2021	2.20	−17.0%	2.65	3.07	2.12	2,28,230
Sep 2021	2.65	−15.6%	3.14	3.14	2.65	34,430
Aug 2021	3.14	+4.2%	3.15	3.47	2.83	2,07,010
Jul 2021	3.01	+48.2%	1.94	3.08	1.60	3,81,250
Jun 2021	2.03	+39.1%	1.53	2.40	1.42	4,67,370
May 2021	1.46	−15.5%	1.80	1.80	1.22	2,04,935
Apr 2021	1.73	+5.5%	1.72	1.79	1.53	46,415
Mar 2021	1.64	−1.6%	1.67	1.78	1.63	38,225
Feb 2021	1.67	−8.6%	1.86	1.89	1.67	27,545
Jan 2021	1.82	+6.2%	1.72	1.91	1.69	77,885
Dec 2020	1.72	+52.7%	1.14	1.77	1.12	1,00,510
Nov 2020	1.12	+47.1%	0.76	1.12	0.76	25,820
Oct 2020	0.76	+4.9%	0.76	0.77	0.76	5,560
Feb 2020	0.73	−5.0%	0.77	0.77	0.73	1,555
Jan 2020	0.77	0.0%	0.77	0.77	0.77	575
Dec 2019	0.77	0.0%	0.77	0.77	0.77	1,000
Nov 2019	0.77	0.0%	0.77	0.77	0.77	640
Oct 2019	0.77	0.0%	0.77	0.77	0.77	1,795
Sep 2019	0.77	−18.3%	0.89	0.89	0.77	15,600
Aug 2019	0.94	−21.8%	1.14	1.14	0.94	24,035
Jul 2019	1.20	−9.1%	1.25	1.25	1.20	4,565
May 2019	1.32	−1.9%	1.35	1.35	1.32	85
Apr 2019	1.35	−11.1%	1.51	1.51	1.35	11,715
Mar 2019	1.51	−43.9%	2.56	2.56	1.51	16,550
Feb 2019	2.70	−9.5%	2.83	2.97	2.69	5,855
Jan 2019	2.98	−5.1%	2.99	2.99	2.71	15,565
Dec 2018	3.14	−3.7%	3.30	3.30	3.14	130
Nov 2018	3.26	−1.2%	3.30	3.30	3.26	160
Oct 2018	3.30	+4.8%	3.29	3.30	3.13	55,665
Sep 2018	3.15	+4.3%	2.99	3.31	2.81	1,26,010
Aug 2018	3.02	+21.8%	2.36	3.30	2.32	1,20,350
Jul 2018	2.48	−8.4%	2.84	2.84	2.02	40,105
Jun 2018	2.71	0.0%	2.71	2.71	2.57	1,005
May 2018	2.71	−9.1%	2.98	3.25	2.71	44,060
Apr 2018	2.98	−6.3%	3.03	3.18	2.85	22,460
Mar 2018	3.18	−9.1%	3.40	3.40	3.18	16,455
Feb 2018	3.50	+6.1%	3.22	3.78	3.15	70,500
Jan 2018	3.30	−12.0%	3.93	4.12	2.76	2,43,815
Dec 2017	3.75	+36.4%	2.64	3.75	2.45	3,43,435
Nov 2017	2.75	+0.7%	2.73	3.52	2.24	1,43,665
Oct 2017	2.73	−9.8%	2.51	3.18	2.27	1,10,505
Sep 2017	3.03	+2.4%	2.85	3.47	2.45	2,87,930
Aug 2017	2.95	−0.9%	3.42	3.42	2.27	6,25,920
Jul 2017	2.98	+6.4%	3.36	3.78	2.63	6,13,535
Jun 2017	2.80	−15.2%	3.71	3.78	2.43	7,24,885
May 2017	3.30	−17.5%	4.00	4.06	3.02	5,46,510
Apr 2017	4.00	−0.2%	4.31	4.49	3.45	1,85,865
Mar 2017	4.01	−15.2%	4.60	5.28	3.47	2,27,500
Feb 2017	4.73	−1.7%	4.86	5.52	4.40	24,47,625
Jan 2017	4.81	+12.4%	4.36	4.98	3.96	22,42,530
Dec 2016	4.28	−15.2%	5.31	6.00	3.65	31,61,700
Nov 2016	5.05	−2.9%	5.20	5.94	4.68	20,18,215
Oct 2016	5.20	+25.9%	4.32	5.34	3.87	12,77,635
Sep 2016	4.13	+4.3%	3.98	4.44	3.76	16,52,910
Aug 2016	3.96	+23.8%	3.14	3.98	3.14	19,71,450
Jul 2016	3.20	+0.6%	3.18	3.20	3.18	10,675
Jun 2016	3.18	+9.7%	2.84	3.18	2.73	1,53,230
May 2016	2.90	0.0%	2.96	2.96	2.90	3,000
Mar 2016	2.90	−16.9%	3.63	4.10	2.64	6,01,715
Feb 2016	3.49	−7.9%	3.78	4.55	3.05	3,59,340
Jan 2016	3.79	+8.6%	3.49	5.03	3.06	9,12,425
Dec 2015	3.49	−2.5%	3.58	4.02	3.40	1,04,885
Nov 2015	3.58	−13.9%	4.20	6.17	3.58	2,02,895
Oct 2015	4.16	+9.5%	4.35	4.58	3.55	4,82,315
Sep 2015	3.80	−33.7%	5.70	6.30	3.56	6,86,080
Aug 2015	5.73	−9.7%	6.20	7.19	4.53	37,04,450
Jul 2015	6.35	−23.8%	8.30	8.98	6.02	31,41,130
Jun 2015	8.33	+14.2%	7.30	8.42	5.20	14,26,380
May 2015	7.30	+19.6%	6.41	7.70	6.00	8,18,740
Apr 2015	6.10	−33.3%	8.74	9.30	5.61	3,29,530
Mar 2015	9.15	+0.5%	9.10	12.50	8.73	1,37,80,610
Feb 2015	9.10	+15.1%	7.51	9.22	5.53	35,94,440
Jan 2015	7.91	−32.8%	11.24	11.99	7.91	17,97,360
Dec 2014	11.77	−5.5%	11.83	13.57	9.03	34,92,430
Nov 2014	12.45	+33.9%	9.77	14.38	8.86	5,94,770
Oct 2014	9.30	−42.9%	16.31	17.40	8.55	26,98,200
Sep 2014	16.30	+63.4%	10.11	16.50	10.10	62,65,190
Aug 2014	9.97	+14.0%	8.85	10.58	8.75	21,19,420
Jul 2014	8.75	+24.8%	7.00	8.75	7.00	5,54,590
Jun 2014	7.01	+15.7%	6.15	7.33	5.79	10,53,290
May 2014	6.06	+33.5%	4.63	6.10	4.63	6,51,630
Apr 2014	4.54	+91.1%	2.40	4.54	2.40	1,30,200
Mar 2014	2.38	+67.7%	1.49	2.64	1.49	71,100
Feb 2014	1.42	+1.6%	1.46	1.54	1.35	17,620
Jan 2014	1.40	−12.3%	1.67	1.75	1.40	11,360
Dec 2013	1.59	+7.1%	1.55	1.63	1.47	1,13,400
Nov 2013	1.49	−2.6%	1.53	1.53	1.45	72,000
Oct 2013	1.53	−4.1%	1.59	1.61	1.51	1,44,200
Sep 2013	1.59	+5.6%	1.51	1.63	1.48	1,51,340
Aug 2013	1.51	0.0%	1.58	1.66	1.51	1,73,300
Jul 2013	1.51	+9.1%	1.45	1.57	1.45	20,020
Jun 2013	1.38	+15.7%	1.25	1.38	1.23	36,600
May 2013	1.19	−4.9%	1.19	1.19	1.19	42,000
Apr 2013	1.26	−1.1%	1.27	1.33	1.26	13,380
Mar 2013	1.27	+15.4%	1.16	1.27	1.10	16,360
Feb 2013	1.10	+2.3%	1.02	1.13	1.02	63,600
Jan 2013	1.08	−21.0%	1.34	1.36	1.08	94,990
Dec 2012	1.36	−24.0%	1.76	1.76	1.33	91,600
Nov 2012	1.79	+75.6%	1.07	1.79	0.93	1,89,600
Oct 2012	1.02	+19.7%	0.89	1.08	0.88	1,07,890
Sep 2012	0.85	+3.3%	0.78	1.14	0.78	61,440
Aug 2012	0.82	+17.7%	0.74	1.01	0.74	48,460
Jul 2012	0.70	−26.7%	0.91	0.95	0.68	52,990
Jun 2012	0.96	+9.4%	0.92	1.05	0.89	73,260
May 2012	0.87	+10.9%	0.83	0.97	0.79	86,720
Apr 2012	0.79	+19.8%	0.69	0.83	0.62	88,600
Mar 2012	0.66	+6.8%	0.59	0.66	0.48	14,210
Feb 2012	0.62	−19.0%	0.80	0.91	0.61	1,15,410
Jan 2012	0.76	+32.7%	0.56	0.84	0.56	1,10,160
Dec 2011	0.57	–	1.14	1.14	0.55	33,040

₹ 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
28 Oct 2026	2.12	2.25	2.10	2.25	2.20	3,91,029
27 Oct 2026	2.18	2.22	2.12	2.15	2.15	6,92,607
26 Oct 2026	2.50	2.56	2.23	2.23	2.30	7,13,636
23 Oct 2026	2.70	2.70	2.44	2.47	2.53	3,93,567
22 Oct 2026	3.01	3.01	2.71	2.71	2.76	6,21,296
21 Oct 2026	2.98	3.03	2.73	3.01	2.98	11,56,969
19 Oct 2026	2.99	2.99	2.82	2.84	2.89	2,12,430
16 Oct 2026	2.86	2.98	2.68	2.95	2.84	7,11,572
15 Oct 2026	2.89	2.89	2.71	2.81	2.82	3,06,931
14 Oct 2026	3.03	3.06	2.78	2.84	2.90	9,00,061
13 Oct 2026	2.98	3.04	2.82	2.98	2.94	7,83,449
12 Oct 2026	2.69	3.00	2.63	2.96	2.88	12,19,149
9 Oct 2026	2.60	2.65	2.32	2.57	2.46	3,02,692
8 Oct 2026	2.99	3.05	2.45	2.52	2.71	9,85,254
7 Oct 2026	2.43	2.85	2.31	2.85	2.75	30,35,065
6 Oct 2026	2.06	2.49	2.06	2.38	2.35	7,49,539
5 Oct 2026	2.14	2.19	2.05	2.10	2.09	72,503
1 Oct 2026	2.09	2.14	2.06	2.09	2.10	38,183
30 Sep 2026	2.23	2.23	1.96	2.09	2.09	1,94,176
29 Sep 2026	2.21	2.22	2.14	2.18	2.16	38,201
28 Sep 2026	2.22	2.27	2.15	2.19	2.19	1,18,640
25 Sep 2026	2.14	2.23	2.14	2.18	2.18	22,008

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.Diligent Industries bonus and split history

Ex-date	Event	Price factor	What happened
24 Oct 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
19 Apr 2022	Split	0.2000	Each share became 5.
30 Oct 2015	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.