Divi's Laboratories Limited (BOM:532488)
India · Delayed Price · Currency is INR 6,409.35
-83.80 (-1.29%)
At close: Aug 5, 2025
Divi's Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6,129.95 | 6,129.95 | 5,890.30 | 5,910.60 | 5,910.60 | -3.62% | 12,282 |
| Aug 7, 2025 | 6,150.00 | 6,156.45 | 5,961.05 | 6,132.85 | 6,132.85 | -0.02% | 11,932 |
| Aug 6, 2025 | 6,360.65 | 6,428.50 | 6,058.50 | 6,134.25 | 6,134.25 | -4.29% | 19,990 |
| Aug 5, 2025 | 6,420.05 | 6,525.00 | 6,366.30 | 6,409.35 | 6,409.35 | -1.29% | 4,111 |
| Aug 4, 2025 | 6,414.95 | 6,512.25 | 6,344.15 | 6,493.15 | 6,493.15 | 2.11% | 3,341 |
| Aug 1, 2025 | 6,559.10 | 6,589.40 | 6,333.20 | 6,359.00 | 6,359.00 | -3.66% | 10,870 |
| Jul 31, 2025 | 6,526.05 | 6,659.90 | 6,526.05 | 6,600.65 | 6,600.65 | -0.78% | 5,084 |
| Jul 30, 2025 | 6,675.95 | 6,731.10 | 6,617.05 | 6,652.55 | 6,652.55 | -0.39% | 3,387 |
| Jul 29, 2025 | 6,560.05 | 6,690.00 | 6,474.50 | 6,678.70 | 6,678.70 | 1.53% | 2,329 |
| Jul 28, 2025 | 6,575.15 | 6,709.00 | 6,557.35 | 6,578.35 | 6,578.35 | -0.61% | 3,293 |
| Jul 25, 2025 | 6,609.95 | 6,650.95 | 6,570.00 | 6,618.65 | 6,618.65 | -0.01% | 2,963 |
| Jul 24, 2025 | 6,684.65 | 6,684.65 | 6,603.60 | 6,619.25 | 6,589.25 | -0.51% | 4,342 |
| Jul 23, 2025 | 6,621.95 | 6,677.45 | 6,621.95 | 6,653.25 | 6,623.10 | 0.63% | 27,151 |
| Jul 22, 2025 | 6,687.65 | 6,687.65 | 6,585.00 | 6,611.30 | 6,581.34 | -1.18% | 2,906 |
| Jul 21, 2025 | 6,750.00 | 6,750.05 | 6,661.75 | 6,690.40 | 6,660.08 | -0.60% | 1,525 |
| Jul 18, 2025 | 6,790.50 | 6,790.50 | 6,682.55 | 6,730.45 | 6,699.95 | -0.81% | 1,717 |
| Jul 17, 2025 | 6,894.80 | 6,894.80 | 6,765.00 | 6,785.40 | 6,754.65 | -0.65% | 4,028 |
| Jul 16, 2025 | 6,814.10 | 6,854.00 | 6,756.85 | 6,829.50 | 6,798.55 | 0.60% | 5,563 |
| Jul 15, 2025 | 6,783.00 | 6,813.65 | 6,735.55 | 6,788.55 | 6,757.78 | 0.08% | 1,391 |
| Jul 14, 2025 | 6,720.00 | 6,822.50 | 6,547.50 | 6,783.05 | 6,752.31 | -0.73% | 9,018 |
| Jul 11, 2025 | 6,835.00 | 6,906.15 | 6,827.45 | 6,833.10 | 6,802.13 | -0.12% | 1,730 |
| Jul 10, 2025 | 6,975.00 | 6,976.90 | 6,830.00 | 6,841.15 | 6,810.14 | -2.15% | 4,787 |
| Jul 9, 2025 | 6,944.95 | 7,009.85 | 6,919.05 | 6,991.75 | 6,960.06 | 0.86% | 4,586 |
| Jul 8, 2025 | 6,956.05 | 7,077.70 | 6,911.65 | 6,931.80 | 6,900.38 | 0.71% | 34,177 |
| Jul 7, 2025 | 6,926.00 | 6,926.00 | 6,862.25 | 6,883.00 | 6,851.81 | -0.30% | 878 |
| Jul 4, 2025 | 6,872.80 | 6,940.95 | 6,869.90 | 6,903.55 | 6,872.26 | 0.54% | 4,035 |
| Jul 3, 2025 | 6,881.70 | 6,939.45 | 6,854.95 | 6,866.45 | 6,835.33 | 0.07% | 28,224 |
| Jul 2, 2025 | 6,864.95 | 6,881.05 | 6,745.00 | 6,861.35 | 6,830.25 | 0.15% | 5,220 |
| Jul 1, 2025 | 6,725.70 | 6,874.95 | 6,695.60 | 6,850.80 | 6,819.75 | 0.58% | 8,213 |
| Jun 30, 2025 | 6,660.70 | 6,828.95 | 6,660.70 | 6,811.45 | 6,780.58 | 2.31% | 3,171 |
| Jun 27, 2025 | 6,584.95 | 6,691.60 | 6,563.85 | 6,657.95 | 6,627.78 | 0.67% | 1,821 |
| Jun 26, 2025 | 6,623.80 | 6,625.50 | 6,541.10 | 6,613.75 | 6,583.78 | 0.44% | 7,121 |
| Jun 25, 2025 | 6,567.15 | 6,601.70 | 6,520.10 | 6,584.90 | 6,555.06 | 0.29% | 3,406 |
| Jun 24, 2025 | 6,700.00 | 6,700.00 | 6,555.00 | 6,565.75 | 6,535.99 | -1.01% | 4,685 |
| Jun 23, 2025 | 6,450.00 | 6,663.85 | 6,450.00 | 6,632.60 | 6,602.54 | 0.65% | 2,954 |
| Jun 20, 2025 | 6,490.80 | 6,605.65 | 6,459.20 | 6,589.85 | 6,559.98 | 1.49% | 3,810 |
| Jun 19, 2025 | 6,538.55 | 6,561.00 | 6,480.00 | 6,493.20 | 6,463.77 | -0.68% | 1,700 |
| Jun 18, 2025 | 6,535.30 | 6,646.35 | 6,522.80 | 6,537.95 | 6,508.32 | 0.02% | 25,203 |
| Jun 17, 2025 | 6,689.00 | 6,754.00 | 6,492.00 | 6,536.85 | 6,507.22 | -2.27% | 7,414 |
| Jun 16, 2025 | 6,609.75 | 6,696.45 | 6,609.75 | 6,689.00 | 6,658.68 | 0.28% | 4,609 |
| Jun 13, 2025 | 6,621.05 | 6,718.75 | 6,608.25 | 6,670.30 | 6,640.07 | -0.78% | 5,013 |
| Jun 12, 2025 | 6,700.80 | 6,859.80 | 6,700.80 | 6,722.75 | 6,692.28 | 0.06% | 20,613 |
| Jun 11, 2025 | 6,694.95 | 6,767.00 | 6,671.40 | 6,718.50 | 6,688.05 | 0.71% | 23,216 |
| Jun 10, 2025 | 6,631.10 | 6,690.00 | 6,610.55 | 6,671.40 | 6,641.16 | 0.68% | 4,545 |
| Jun 9, 2025 | 6,551.05 | 6,656.00 | 6,547.45 | 6,626.15 | 6,596.12 | 1.14% | 24,270 |
| Jun 6, 2025 | 6,648.35 | 6,648.35 | 6,502.55 | 6,551.60 | 6,521.91 | -1.18% | 19,749 |
| Jun 5, 2025 | 6,649.95 | 6,681.55 | 6,608.25 | 6,630.15 | 6,600.10 | 0.19% | 3,630 |
| Jun 4, 2025 | 6,513.90 | 6,648.00 | 6,513.90 | 6,617.45 | 6,587.46 | 1.34% | 7,253 |
| Jun 3, 2025 | 6,545.00 | 6,599.90 | 6,518.45 | 6,530.25 | 6,500.65 | -0.12% | 2,708 |
| Jun 2, 2025 | 6,649.75 | 6,649.75 | 6,521.50 | 6,538.40 | 6,508.77 | -1.12% | 17,392 |