Divi's Laboratories Limited (BOM:532488)
India · Delayed Price · Currency is INR 6,102.25
+51.60 (0.85%)
At close: Sep 18, 2025
Divi's Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,169.40 | 6,278.00 | 6,167.10 | 6,198.65 | 6,198.65 | 1.58% | 10,249 |
| Sep 18, 2025 | 6,031.05 | 6,132.40 | 6,031.05 | 6,102.25 | 6,102.25 | 0.85% | 31,290 |
| Sep 17, 2025 | 6,144.95 | 6,144.95 | 6,036.75 | 6,050.65 | 6,050.65 | -0.72% | 38,187 |
| Sep 16, 2025 | 6,110.00 | 6,170.30 | 6,060.00 | 6,094.40 | 6,094.40 | 0.69% | 3,757 |
| Sep 15, 2025 | 6,000.85 | 6,063.50 | 5,973.55 | 6,052.40 | 6,052.40 | 0.43% | 7,313 |
| Sep 12, 2025 | 6,062.05 | 6,082.05 | 6,003.10 | 6,026.55 | 6,026.55 | 0.22% | 1,930 |
| Sep 11, 2025 | 5,986.05 | 6,071.75 | 5,986.05 | 6,013.30 | 6,013.30 | -0.28% | 4,594 |
| Sep 10, 2025 | 6,059.85 | 6,059.85 | 5,899.75 | 6,030.35 | 6,030.35 | 0.50% | 7,967 |
| Sep 9, 2025 | 6,002.00 | 6,048.05 | 5,997.40 | 6,000.05 | 6,000.05 | -0.43% | 14,273 |
| Sep 8, 2025 | 6,020.10 | 6,068.50 | 5,944.30 | 6,026.05 | 6,026.05 | 0.27% | 4,704 |
| Sep 5, 2025 | 6,106.15 | 6,178.25 | 6,001.60 | 6,009.60 | 6,009.60 | -2.06% | 2,962 |
| Sep 4, 2025 | 6,100.55 | 6,196.70 | 6,092.75 | 6,135.80 | 6,135.80 | -0.46% | 3,224 |
| Sep 3, 2025 | 6,110.05 | 6,189.00 | 6,097.05 | 6,164.00 | 6,164.00 | 0.69% | 2,798 |
| Sep 2, 2025 | 6,095.00 | 6,138.00 | 6,064.00 | 6,121.75 | 6,121.75 | 0.50% | 2,139 |
| Sep 1, 2025 | 6,172.35 | 6,172.35 | 6,062.20 | 6,091.05 | 6,091.05 | -0.45% | 2,616 |
| Aug 29, 2025 | 6,105.05 | 6,171.00 | 6,096.85 | 6,118.35 | 6,118.35 | -0.18% | 1,479 |
| Aug 28, 2025 | 6,247.00 | 6,261.00 | 6,107.70 | 6,129.60 | 6,129.60 | -0.98% | 2,225 |
| Aug 26, 2025 | 6,257.00 | 6,257.05 | 6,125.50 | 6,190.35 | 6,190.35 | -0.91% | 2,817 |
| Aug 25, 2025 | 6,231.80 | 6,316.05 | 6,210.00 | 6,247.00 | 6,247.00 | 1.57% | 57,609 |
| Aug 22, 2025 | 6,141.95 | 6,178.60 | 6,093.15 | 6,150.70 | 6,150.70 | 2.06% | 14,548 |
| Aug 21, 2025 | 6,003.00 | 6,058.00 | 5,989.35 | 6,026.55 | 6,026.55 | 0.36% | 4,284 |
| Aug 20, 2025 | 6,069.05 | 6,076.75 | 5,955.00 | 6,005.10 | 6,005.10 | -1.28% | 29,223 |
| Aug 19, 2025 | 6,170.00 | 6,172.50 | 6,075.00 | 6,082.80 | 6,082.80 | -1.35% | 3,684 |
| Aug 18, 2025 | 6,132.45 | 6,210.70 | 6,091.95 | 6,166.35 | 6,166.35 | 0.59% | 5,387 |
| Aug 14, 2025 | 6,144.05 | 6,200.00 | 6,092.00 | 6,130.10 | 6,130.10 | 0.44% | 8,171 |
| Aug 13, 2025 | 5,988.90 | 6,140.00 | 5,978.00 | 6,103.40 | 6,103.40 | 2.39% | 4,742 |
| Aug 12, 2025 | 5,984.80 | 6,012.55 | 5,951.00 | 5,961.10 | 5,961.10 | -0.46% | 1,228 |
| Aug 11, 2025 | 5,875.55 | 6,013.45 | 5,859.25 | 5,988.75 | 5,988.75 | 1.32% | 10,317 |
| 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 |