Skip to main content
logo
Divi's Laboratories Limited (BOM:532488)
India flag India · Delayed Price · Currency is INR
6,327.50
-36.00 (-0.57%)
At close: Mar 6, 2026

Divi's Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,363.506,426.006,251.206,327.506,327.50-0.57%31,229
Mar 5, 20266,301.656,393.956,300.056,363.506,363.501.01%6,436
Mar 4, 20266,311.606,364.006,242.706,299.656,299.65-1.62%142,446
Mar 2, 20265,900.906,417.855,900.906,403.356,403.35-0.15%53,008
Feb 27, 20266,430.006,476.756,385.256,412.706,412.70-0.89%4,510
Feb 26, 20266,455.006,562.656,378.106,470.306,470.301.13%13,693
Feb 25, 20266,254.856,414.556,254.856,398.106,398.102.29%2,821
Feb 24, 20266,240.056,293.006,224.806,254.856,254.85-0.63%3,659
Feb 23, 20266,323.656,343.806,246.506,294.706,294.700.04%6,557
Feb 20, 20266,286.106,331.206,252.106,291.956,291.95-0.03%53,200
Feb 19, 20266,279.556,350.006,244.606,293.606,293.600.15%33,150
Feb 18, 20266,123.256,298.106,123.256,284.356,284.351.61%7,333
Feb 17, 20266,080.656,230.006,080.656,185.006,185.000.51%31,373
Feb 16, 20266,095.506,219.956,080.056,153.756,153.75-0.25%5,516
Feb 13, 20266,101.106,199.056,062.206,169.156,169.15-0.31%13,194
Feb 12, 20266,473.206,473.206,130.256,188.206,188.20-4.42%35,846
Feb 11, 20266,233.706,775.806,121.106,474.506,474.504.89%51,042
Feb 10, 20266,140.556,226.206,140.556,172.706,172.700.92%5,951
Feb 9, 20266,098.756,145.006,034.006,116.406,116.401.52%146,798
Feb 6, 20266,140.556,140.555,943.006,024.956,024.95-1.82%6,049
Feb 5, 20266,068.306,173.255,940.006,136.456,136.451.34%4,214
Feb 4, 20266,208.956,209.056,025.006,055.156,055.15-2.48%2,332
Feb 3, 20266,199.356,303.006,155.456,208.906,208.904.17%15,613
Feb 2, 20266,075.006,075.005,893.005,960.305,960.30-1.36%5,755
Feb 1, 20266,054.806,118.455,943.256,042.206,042.20-0.20%2,782
Jan 30, 20266,038.006,064.005,980.006,054.256,054.250.26%2,854
Jan 29, 20266,187.606,218.955,987.656,038.356,038.35-2.66%7,673
Jan 28, 20266,139.306,255.356,064.006,203.156,203.152.39%4,682
Jan 27, 20266,060.056,085.006,005.006,058.156,058.150.88%2,566
Jan 23, 20266,072.906,144.055,986.156,005.056,005.05-1.11%3,232
Jan 22, 20266,038.456,135.506,031.006,072.606,072.601.16%2,154
Jan 21, 20266,005.806,096.105,956.006,002.856,002.85-0.11%3,670
Jan 20, 20266,163.156,163.156,000.006,009.756,009.75-2.14%6,616
Jan 19, 20266,233.956,255.306,103.506,141.256,141.25-1.49%4,944
Jan 16, 20266,317.206,371.956,224.856,233.956,233.95-1.93%7,673
Jan 14, 20266,401.056,459.006,344.056,356.756,356.75-1.20%3,447
Jan 13, 20266,468.456,520.506,372.006,433.706,433.70-0.84%4,211
Jan 12, 20266,552.106,613.906,343.006,488.456,488.45-1.94%34,511
Jan 9, 20266,629.956,653.056,528.506,616.856,616.850.31%2,257
Jan 8, 20266,606.456,700.756,582.506,596.306,596.30-0.69%7,736
Jan 7, 20266,680.006,731.506,614.456,642.006,642.00-0.03%38,068
Jan 6, 20266,380.356,656.656,380.356,644.206,644.204.42%16,299
Jan 5, 20266,374.506,446.956,347.756,363.006,363.00-0.43%2,231
Jan 2, 20266,342.906,397.406,335.456,390.356,390.350.75%6,114
Jan 1, 20266,414.606,414.606,302.756,342.606,342.60-0.81%3,045
Dec 31, 20256,490.006,490.006,367.856,394.656,394.65-0.48%3,815
Dec 30, 20256,393.106,478.856,289.806,425.506,425.500.57%2,895
Dec 29, 20256,430.906,456.206,375.956,389.306,389.30-0.53%2,234
Dec 26, 20256,499.756,546.956,409.356,423.156,423.15-1.12%1,550
Dec 24, 20256,475.456,580.006,475.456,495.756,495.750.34%28,150