Skip to main content
logo
Divi's Laboratories Limited (BOM:532488)
India flag India · Delayed Price · Currency is INR
6,425.50
+36.20 (0.57%)
At close: Dec 30, 2025

Divi's Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 20256,550.406,552.006,449.506,473.906,473.90-0.59%2,915
Dec 22, 20256,523.556,541.006,465.006,512.206,512.200.53%2,578
Dec 19, 20256,400.006,600.006,400.006,478.156,478.151.53%20,704
Dec 18, 20256,291.756,439.456,286.056,380.606,380.601.37%5,760
Dec 17, 20256,343.556,375.756,280.506,294.206,294.20-0.66%3,602
Dec 16, 20256,346.006,356.006,284.006,336.156,336.15-0.17%7,623
Dec 15, 20256,356.456,416.006,333.106,346.756,346.75-1.25%9,874
Dec 12, 20256,371.106,500.006,371.106,426.906,426.90-0.08%2,192
Dec 11, 20256,317.956,491.906,281.506,432.156,432.152.22%3,271
Dec 10, 20256,293.056,403.256,279.556,292.706,292.700.01%2,064
Dec 9, 20256,320.956,338.056,275.006,292.206,292.20-0.57%2,830
Dec 8, 20256,473.506,477.006,275.006,328.356,328.35-2.24%2,635
Dec 5, 20256,470.606,486.856,394.906,473.356,473.350.04%2,703
Dec 4, 20256,460.006,492.856,418.206,470.606,470.600.25%2,194
Dec 3, 20256,425.056,469.406,350.306,454.406,454.400.59%1,364
Dec 2, 20256,380.756,448.456,372.856,416.706,416.70-0.09%3,010
Dec 1, 20256,480.006,517.956,403.006,422.206,422.20-0.88%2,447
Nov 28, 20256,490.806,540.906,435.206,478.956,478.95-0.17%1,476
Nov 27, 20256,500.456,539.956,453.006,489.956,489.95-0.34%3,441
Nov 26, 20256,402.056,525.006,402.056,512.156,512.151.51%6,199
Nov 25, 20256,327.906,443.456,327.906,415.056,415.050.89%3,110
Nov 24, 20256,352.106,381.006,322.656,358.656,358.65-0.24%44,754
Nov 21, 20256,467.006,467.056,358.006,374.056,374.05-1.39%5,335
Nov 20, 20256,500.006,500.006,436.006,463.806,463.800.16%2,893
Nov 19, 20256,475.206,505.106,434.456,453.656,453.65-0.33%4,045
Nov 18, 20256,500.006,553.606,457.706,475.256,475.25-0.74%3,518
Nov 17, 20256,520.306,551.656,481.006,523.256,523.250.18%2,542
Nov 14, 20256,608.806,631.656,481.206,511.406,511.40-1.19%13,041
Nov 13, 20256,530.006,643.206,473.756,589.656,589.651.08%7,068
Nov 12, 20256,578.856,578.856,485.006,519.306,519.30-0.23%3,401
Nov 11, 20256,669.256,723.156,483.806,534.106,534.10-2.36%10,382
Nov 10, 20256,660.656,753.256,643.006,692.206,692.200.54%7,229
Nov 7, 20256,836.056,884.256,602.656,656.456,656.45-3.34%22,964
Nov 6, 20256,712.556,904.456,712.556,886.306,886.301.29%8,914
Nov 4, 20256,763.256,900.006,757.106,798.856,798.85-0.10%7,547
Nov 3, 20256,714.256,858.006,714.256,805.656,805.650.88%11,005
Oct 31, 20256,655.006,775.006,616.156,746.156,746.151.39%5,090
Oct 30, 20256,504.856,696.306,504.856,653.656,653.652.21%12,979
Oct 29, 20256,435.956,535.006,435.956,509.656,509.651.20%4,287
Oct 28, 20256,523.856,523.856,382.406,432.556,432.55-0.89%3,624
Oct 27, 20256,644.356,644.356,470.106,490.206,490.20-1.48%3,964
Oct 24, 20256,543.356,624.756,535.306,587.806,587.800.41%1,618
Oct 23, 20256,267.356,624.006,267.356,561.106,561.10-0.49%12,560
Oct 21, 20256,618.706,654.256,558.706,593.356,593.35-0.15%858