Divi's Laboratories Limited (BOM:532488)
India · Delayed Price · Currency is INR 6,072.60
+69.75 (1.16%)
At close: Jan 22, 2026
Divi's Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6,038.45 | 6,135.50 | 6,031.00 | 6,072.60 | 6,072.60 | 1.16% | 2,154 |
| Jan 21, 2026 | 6,005.80 | 6,096.10 | 5,956.00 | 6,002.85 | 6,002.85 | -0.11% | 3,670 |
| Jan 20, 2026 | 6,163.15 | 6,163.15 | 6,000.00 | 6,009.75 | 6,009.75 | -2.14% | 6,616 |
| Jan 19, 2026 | 6,233.95 | 6,255.30 | 6,103.50 | 6,141.25 | 6,141.25 | -1.49% | 4,944 |
| Jan 16, 2026 | 6,317.20 | 6,371.95 | 6,224.85 | 6,233.95 | 6,233.95 | -1.93% | 7,673 |
| Jan 14, 2026 | 6,401.05 | 6,459.00 | 6,344.05 | 6,356.75 | 6,356.75 | -1.20% | 3,447 |
| Jan 13, 2026 | 6,468.45 | 6,520.50 | 6,372.00 | 6,433.70 | 6,433.70 | -0.84% | 4,211 |
| Jan 12, 2026 | 6,552.10 | 6,613.90 | 6,343.00 | 6,488.45 | 6,488.45 | -1.94% | 34,511 |
| Jan 9, 2026 | 6,629.95 | 6,653.05 | 6,528.50 | 6,616.85 | 6,616.85 | 0.31% | 2,257 |
| Jan 8, 2026 | 6,606.45 | 6,700.75 | 6,582.50 | 6,596.30 | 6,596.30 | -0.69% | 7,736 |
| Jan 7, 2026 | 6,680.00 | 6,731.50 | 6,614.45 | 6,642.00 | 6,642.00 | -0.03% | 38,068 |
| Jan 6, 2026 | 6,380.35 | 6,656.65 | 6,380.35 | 6,644.20 | 6,644.20 | 4.42% | 16,299 |
| Jan 5, 2026 | 6,374.50 | 6,446.95 | 6,347.75 | 6,363.00 | 6,363.00 | -0.43% | 2,231 |
| Jan 2, 2026 | 6,342.90 | 6,397.40 | 6,335.45 | 6,390.35 | 6,390.35 | 0.75% | 6,114 |
| Jan 1, 2026 | 6,414.60 | 6,414.60 | 6,302.75 | 6,342.60 | 6,342.60 | -0.81% | 3,045 |
| Dec 31, 2025 | 6,490.00 | 6,490.00 | 6,367.85 | 6,394.65 | 6,394.65 | -0.48% | 3,815 |
| Dec 30, 2025 | 6,393.10 | 6,478.85 | 6,289.80 | 6,425.50 | 6,425.50 | 0.57% | 2,895 |
| Dec 29, 2025 | 6,430.90 | 6,456.20 | 6,375.95 | 6,389.30 | 6,389.30 | -0.53% | 2,234 |
| Dec 26, 2025 | 6,499.75 | 6,546.95 | 6,409.35 | 6,423.15 | 6,423.15 | -1.12% | 1,550 |
| Dec 24, 2025 | 6,475.45 | 6,580.00 | 6,475.45 | 6,495.75 | 6,495.75 | 0.34% | 28,150 |
| Dec 23, 2025 | 6,550.40 | 6,552.00 | 6,449.50 | 6,473.90 | 6,473.90 | -0.59% | 2,915 |
| Dec 22, 2025 | 6,523.55 | 6,541.00 | 6,465.00 | 6,512.20 | 6,512.20 | 0.53% | 2,578 |
| Dec 19, 2025 | 6,400.00 | 6,600.00 | 6,400.00 | 6,478.15 | 6,478.15 | 1.53% | 20,704 |
| Dec 18, 2025 | 6,291.75 | 6,439.45 | 6,286.05 | 6,380.60 | 6,380.60 | 1.37% | 5,760 |
| Dec 17, 2025 | 6,343.55 | 6,375.75 | 6,280.50 | 6,294.20 | 6,294.20 | -0.66% | 3,602 |
| Dec 16, 2025 | 6,346.00 | 6,356.00 | 6,284.00 | 6,336.15 | 6,336.15 | -0.17% | 7,623 |
| Dec 15, 2025 | 6,356.45 | 6,416.00 | 6,333.10 | 6,346.75 | 6,346.75 | -1.25% | 9,874 |
| Dec 12, 2025 | 6,371.10 | 6,500.00 | 6,371.10 | 6,426.90 | 6,426.90 | -0.08% | 2,192 |
| Dec 11, 2025 | 6,317.95 | 6,491.90 | 6,281.50 | 6,432.15 | 6,432.15 | 2.22% | 3,271 |
| Dec 10, 2025 | 6,293.05 | 6,403.25 | 6,279.55 | 6,292.70 | 6,292.70 | 0.01% | 2,064 |
| Dec 9, 2025 | 6,320.95 | 6,338.05 | 6,275.00 | 6,292.20 | 6,292.20 | -0.57% | 2,830 |
| Dec 8, 2025 | 6,473.50 | 6,477.00 | 6,275.00 | 6,328.35 | 6,328.35 | -2.24% | 2,635 |
| Dec 5, 2025 | 6,470.60 | 6,486.85 | 6,394.90 | 6,473.35 | 6,473.35 | 0.04% | 2,703 |
| Dec 4, 2025 | 6,460.00 | 6,492.85 | 6,418.20 | 6,470.60 | 6,470.60 | 0.25% | 2,194 |
| Dec 3, 2025 | 6,425.05 | 6,469.40 | 6,350.30 | 6,454.40 | 6,454.40 | 0.59% | 1,364 |
| Dec 2, 2025 | 6,380.75 | 6,448.45 | 6,372.85 | 6,416.70 | 6,416.70 | -0.09% | 3,010 |
| Dec 1, 2025 | 6,480.00 | 6,517.95 | 6,403.00 | 6,422.20 | 6,422.20 | -0.88% | 2,447 |
| Nov 28, 2025 | 6,490.80 | 6,540.90 | 6,435.20 | 6,478.95 | 6,478.95 | -0.17% | 1,476 |
| Nov 27, 2025 | 6,500.45 | 6,539.95 | 6,453.00 | 6,489.95 | 6,489.95 | -0.34% | 3,441 |
| Nov 26, 2025 | 6,402.05 | 6,525.00 | 6,402.05 | 6,512.15 | 6,512.15 | 1.51% | 6,199 |
| Nov 25, 2025 | 6,327.90 | 6,443.45 | 6,327.90 | 6,415.05 | 6,415.05 | 0.89% | 3,110 |
| Nov 24, 2025 | 6,352.10 | 6,381.00 | 6,322.65 | 6,358.65 | 6,358.65 | -0.24% | 44,754 |
| Nov 21, 2025 | 6,467.00 | 6,467.05 | 6,358.00 | 6,374.05 | 6,374.05 | -1.39% | 5,335 |
| Nov 20, 2025 | 6,500.00 | 6,500.00 | 6,436.00 | 6,463.80 | 6,463.80 | 0.16% | 2,893 |
| Nov 19, 2025 | 6,475.20 | 6,505.10 | 6,434.45 | 6,453.65 | 6,453.65 | -0.33% | 4,045 |
| Nov 18, 2025 | 6,500.00 | 6,553.60 | 6,457.70 | 6,475.25 | 6,475.25 | -0.74% | 3,518 |
| Nov 17, 2025 | 6,520.30 | 6,551.65 | 6,481.00 | 6,523.25 | 6,523.25 | 0.18% | 2,542 |
| Nov 14, 2025 | 6,608.80 | 6,631.65 | 6,481.20 | 6,511.40 | 6,511.40 | -1.19% | 13,041 |
| Nov 13, 2025 | 6,530.00 | 6,643.20 | 6,473.75 | 6,589.65 | 6,589.65 | 1.08% | 7,068 |
| Nov 12, 2025 | 6,578.85 | 6,578.85 | 6,485.00 | 6,519.30 | 6,519.30 | -0.23% | 3,401 |