SUPER
WAITLIST
  1. Home
  2. Stocks
  3. DIIL
  4. History

DIIL · MISCELLANEOUS

DIIL share price history Diamond Industries Limited

Diamond Industries Limited (DIIL) has 583 daily sessions on file, from 19 Sep 2016 to 13 Nov 2026. The last close was Rs 73.95. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
19 Sep 2016close Rs 19.00
Last session
13 Nov 2026close Rs 73.95
Sessions on file
58352 months
Highest close
Rs 89.5913 Jan 2026
Lowest close
Rs 19.0019 Sep 2016

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

DIIL month-end close

163860832026-112016-092024-10DIIL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202673.9577.4373.95204,1169
Oct 202677.1887.5261.193,089,05022
Sep 202668.2084.7768.202,722,08322
Aug 202666.0166.0159.66411,91119
Jul 202660.0264.9755.23359,35223
Jun 202660.6782.8259.31689,24320
May 202679.1179.1165.021,624,98517
Apr 202678.5581.9359.73159,92522
Mar 202654.3164.9954.315,47618
Feb 202664.9969.9763.488,20117
Jan 202670.0689.5950.0068,71722
Dec 202550.0054.4150.005,56118
Nov 202554.4162.6154.413,14015
Oct 202562.6163.7450.0617,23521
Sep 202550.0656.8534.1438,84720
Aug 202536.0038.7331.4440,66320
Jul 202538.0140.5623.4225,27320
Jun 202523.6023.8021.8911,55714
May 202522.6526.2019.7622,43120
Apr 202523.9136.5423.9168,13717
Mar 202533.8333.8321.2518,16610
Feb 202521.2521.2519.503,0337
Jan 202519.5019.8219.502,1919
Dec 202419.8220.2619.0014,03412
Nov 202419.6019.6019.603,1194
Oct 202419.6020.8919.0018,80213
Sep 202420.9921.0019.016,5157
Aug 202421.0027.4521.004,2406
Jun 202425.0327.3625.0353
Mar 202427.3629.5827.362,0002
Feb 202434.0034.0034.001,0001
Jan 202432.0032.5032.002,0002
Dec 202335.4735.4735.471,0001
Oct 202333.3333.3331.007,0003
Jul 202330.6230.6230.625001
May 202335.0035.0035.001,0001
Apr 202335.6538.5035.651,5002
Jan 202338.5038.5038.505001
Dec 202238.5738.5738.572,5001
Nov 202235.8841.9835.888,5007
Oct 202233.8133.8121.087,5006
Jul 202219.6122.8119.611,5003
Jun 201724.6426.4521.6612,50011
May 201722.8027.9021.5413,00011
Apr 201722.6729.0022.679,0006
Mar 201730.5130.6627.685,0006
Feb 201730.6635.7030.668,0006
Jan 201733.0041.5030.7018,50015
Dec 201640.0046.9933.0028,50017
Nov 201633.0041.3333.0013,00011
Oct 201647.2149.6927.7227,50014
Sep 201626.4026.4019.0015,5008

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202673.95-1.45%22,500
12 Nov 202675.04-0.12%13,929
11 Nov 202675.13-1.89%27,174
10 Nov 202676.58+2.20%11,219
6 Nov 202674.93+0.13%18,533
5 Nov 202674.83-2.35%31,869
4 Nov 202676.63-0.78%13,832
3 Nov 202677.23-0.26%26,373
2 Nov 202677.43+0.32%38,687
30 Oct 202677.18-9.05%278,856
29 Oct 202684.86+9.72%198,757
28 Oct 202677.34-8.58%650,103
27 Oct 202684.60+9.98%320,717
26 Oct 202676.92-9.99%224,867
23 Oct 202685.46-2.35%580,285
22 Oct 202687.52+9.70%219,992
21 Oct 202679.78+10.00%167,994
20 Oct 202672.53-4.62%67,875
19 Oct 202676.04+8.43%183,040
16 Oct 202670.13+0.47%31,615
15 Oct 202669.80+7.57%48,069
14 Oct 202664.89+5.00%2,527
13 Oct 202661.80-4.08%7,336
12 Oct 202664.43+3.39%4,397
9 Oct 202662.32+0.02%1,559
8 Oct 202662.31-4.48%13,471
7 Oct 202665.23+6.60%7,271
6 Oct 202661.19-0.87%6,750
5 Oct 202661.73-9.26%45,345
2 Oct 202668.03-2.81%5,786
1 Oct 202670.00+2.64%22,438
30 Sep 202668.20-4.01%6,427
29 Sep 202671.05+1.23%1,277
28 Sep 202670.19-3.08%16,004
25 Sep 202672.420.00%4,269
24 Sep 202672.42-0.52%8,285
23 Sep 202672.80-1.62%79,225
22 Sep 202674.00-0.87%15,611
21 Sep 202674.65-2.06%25,252
18 Sep 202676.22-0.20%34,305
17 Sep 202676.37+0.57%78,244
16 Sep 202675.94+2.17%49,857
15 Sep 202674.33-4.40%163,441
14 Sep 202677.75+8.42%90,330
11 Sep 202671.71-5.46%62,006
10 Sep 202675.85+0.30%121,493
9 Sep 202675.62-0.88%152,970
8 Sep 202676.29-10.00%813,065
7 Sep 202684.77+9.99%288,940
4 Sep 202677.07+9.91%297,573
3 Sep 202670.12-4.49%33,144
2 Sep 202673.42+1.12%320,539
1 Sep 202672.61+10.00%59,826
31 Aug 202666.01+9.98%123,188
28 Aug 202660.02-4.53%8,121
27 Aug 202662.87+3.07%72,103
25 Aug 202661.00+1.23%1,001
24 Aug 202660.260.00%84
21 Aug 202660.260.00%163
20 Aug 202660.26-4.24%5,312

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

DIIL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 583 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on DIIL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .