Skip to main content
logo
Divi's Laboratories Limited (BOM:532488)
India flag India · Delayed Price · Currency is INR
6,473.35
+2.75 (0.04%)
At close: Dec 5, 2025

Divi's Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 20, 20256,620.606,661.006,570.006,603.056,603.05-0.24%3,065
Oct 17, 20256,548.556,645.156,548.556,618.706,618.700.31%3,655
Oct 16, 20256,561.856,631.006,540.506,598.056,598.050.40%7,851
Oct 15, 20256,559.506,607.256,529.656,571.706,571.700.19%3,852
Oct 14, 20256,558.256,583.406,499.006,559.156,559.150.08%5,747
Oct 13, 20256,455.206,621.956,455.206,554.106,554.101.17%39,692
Oct 10, 20256,102.056,508.806,102.056,478.206,478.205.65%45,134
Oct 9, 20256,008.006,217.456,008.006,131.856,131.850.15%25,468
Oct 8, 20256,143.806,264.006,102.506,122.706,122.700.35%18,791
Oct 7, 20255,829.056,119.405,829.056,101.606,101.604.74%51,207
Oct 6, 20255,867.055,888.955,808.855,825.655,825.65-0.70%5,148
Oct 3, 20255,788.455,873.405,746.405,866.955,866.952.74%10,004
Oct 1, 20255,687.505,745.005,676.005,710.705,710.700.41%2,976
Sep 30, 20255,700.155,734.355,667.055,687.505,687.50-0.17%2,444
Sep 29, 20255,700.005,738.755,637.505,697.155,697.150.12%7,194
Sep 26, 20255,800.305,823.405,658.005,690.305,690.30-3.53%26,645
Sep 25, 20255,950.556,011.905,888.705,898.605,898.60-1.42%2,004
Sep 24, 20256,001.156,079.955,965.005,983.405,983.40-1.11%5,719