Divi's Laboratories Limited (BOM:532488)
India · Delayed Price · Currency is INR 5,996.00
-16.95 (-0.28%)
At close: Mar 27, 2026
BOM:532488 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,072.05 | 6,072.05 | 5,935.50 | 5,996.00 | 5,996.00 | -0.28% | 14,097 |
| Mar 25, 2026 | 6,011.55 | 6,138.80 | 5,989.05 | 6,012.95 | 6,012.95 | -0.17% | 5,025 |
| Mar 24, 2026 | 6,139.35 | 6,139.35 | 5,950.00 | 6,022.90 | 6,022.90 | 0.18% | 3,199 |
| Mar 23, 2026 | 5,923.75 | 6,041.60 | 5,923.75 | 6,011.85 | 6,011.85 | -1.48% | 10,073 |
| Mar 20, 2026 | 6,012.45 | 6,180.00 | 6,012.45 | 6,102.25 | 6,102.25 | 2.09% | 5,723 |
| Mar 19, 2026 | 6,060.05 | 6,110.90 | 5,955.00 | 5,977.60 | 5,977.60 | -2.72% | 4,563 |
| Mar 18, 2026 | 6,054.25 | 6,177.35 | 6,054.25 | 6,144.80 | 6,144.80 | 0.98% | 1,226 |
| Mar 17, 2026 | 6,073.00 | 6,148.45 | 6,054.10 | 6,084.90 | 6,084.90 | 0.16% | 3,240 |
| Mar 16, 2026 | 6,066.95 | 6,126.50 | 5,929.50 | 6,074.90 | 6,074.90 | 0.12% | 7,355 |
| Mar 13, 2026 | 6,276.45 | 6,304.70 | 6,051.80 | 6,067.60 | 6,067.60 | -3.33% | 2,801 |
| Mar 12, 2026 | 6,349.10 | 6,349.10 | 6,222.00 | 6,276.45 | 6,276.45 | -1.15% | 2,721 |
| Mar 11, 2026 | 6,372.55 | 6,449.00 | 6,332.00 | 6,349.15 | 6,349.15 | -0.35% | 3,654 |
| Mar 10, 2026 | 6,353.25 | 6,474.35 | 6,353.25 | 6,371.35 | 6,371.35 | 0.54% | 12,927 |
| Mar 9, 2026 | 6,295.00 | 6,360.95 | 6,171.55 | 6,336.85 | 6,336.85 | 0.15% | 74,025 |
| Mar 6, 2026 | 6,363.50 | 6,426.00 | 6,251.20 | 6,327.50 | 6,327.50 | -0.57% | 31,229 |
| Mar 5, 2026 | 6,301.65 | 6,393.95 | 6,300.05 | 6,363.50 | 6,363.50 | 1.01% | 6,436 |
| Mar 4, 2026 | 6,311.60 | 6,364.00 | 6,242.70 | 6,299.65 | 6,299.65 | -1.62% | 142,446 |
| Mar 2, 2026 | 5,900.90 | 6,417.85 | 5,900.90 | 6,403.35 | 6,403.35 | -0.15% | 53,008 |
| Feb 27, 2026 | 6,430.00 | 6,476.75 | 6,385.25 | 6,412.70 | 6,412.70 | -0.89% | 4,510 |
| Feb 26, 2026 | 6,455.00 | 6,562.65 | 6,378.10 | 6,470.30 | 6,470.30 | 1.13% | 13,693 |
| Feb 25, 2026 | 6,254.85 | 6,414.55 | 6,254.85 | 6,398.10 | 6,398.10 | 2.29% | 2,821 |
| Feb 24, 2026 | 6,240.05 | 6,293.00 | 6,224.80 | 6,254.85 | 6,254.85 | -0.63% | 3,659 |
| Feb 23, 2026 | 6,323.65 | 6,343.80 | 6,246.50 | 6,294.70 | 6,294.70 | 0.04% | 6,557 |
| Feb 20, 2026 | 6,286.10 | 6,331.20 | 6,252.10 | 6,291.95 | 6,291.95 | -0.03% | 53,200 |
| Feb 19, 2026 | 6,279.55 | 6,350.00 | 6,244.60 | 6,293.60 | 6,293.60 | 0.15% | 33,150 |
| Feb 18, 2026 | 6,123.25 | 6,298.10 | 6,123.25 | 6,284.35 | 6,284.35 | 1.61% | 7,333 |
| Feb 17, 2026 | 6,080.65 | 6,230.00 | 6,080.65 | 6,185.00 | 6,185.00 | 0.51% | 31,373 |
| Feb 16, 2026 | 6,095.50 | 6,219.95 | 6,080.05 | 6,153.75 | 6,153.75 | -0.25% | 5,516 |
| Feb 13, 2026 | 6,101.10 | 6,199.05 | 6,062.20 | 6,169.15 | 6,169.15 | -0.31% | 13,194 |
| Feb 12, 2026 | 6,473.20 | 6,473.20 | 6,130.25 | 6,188.20 | 6,188.20 | -4.42% | 35,846 |
| Feb 11, 2026 | 6,233.70 | 6,775.80 | 6,121.10 | 6,474.50 | 6,474.50 | 4.89% | 51,042 |
| Feb 10, 2026 | 6,140.55 | 6,226.20 | 6,140.55 | 6,172.70 | 6,172.70 | 0.92% | 5,951 |
| Feb 9, 2026 | 6,098.75 | 6,145.00 | 6,034.00 | 6,116.40 | 6,116.40 | 1.52% | 146,798 |
| Feb 6, 2026 | 6,140.55 | 6,140.55 | 5,943.00 | 6,024.95 | 6,024.95 | -1.82% | 6,049 |
| Feb 5, 2026 | 6,068.30 | 6,173.25 | 5,940.00 | 6,136.45 | 6,136.45 | 1.34% | 4,214 |
| Feb 4, 2026 | 6,208.95 | 6,209.05 | 6,025.00 | 6,055.15 | 6,055.15 | -2.48% | 2,332 |
| Feb 3, 2026 | 6,199.35 | 6,303.00 | 6,155.45 | 6,208.90 | 6,208.90 | 4.17% | 15,613 |
| Feb 2, 2026 | 6,075.00 | 6,075.00 | 5,893.00 | 5,960.30 | 5,960.30 | -1.36% | 5,755 |
| Feb 1, 2026 | 6,054.80 | 6,118.45 | 5,943.25 | 6,042.20 | 6,042.20 | -0.20% | 2,782 |
| Jan 30, 2026 | 6,038.00 | 6,064.00 | 5,980.00 | 6,054.25 | 6,054.25 | 0.26% | 2,854 |
| Jan 29, 2026 | 6,187.60 | 6,218.95 | 5,987.65 | 6,038.35 | 6,038.35 | -2.66% | 7,673 |
| Jan 28, 2026 | 6,139.30 | 6,255.35 | 6,064.00 | 6,203.15 | 6,203.15 | 2.39% | 4,682 |
| Jan 27, 2026 | 6,060.05 | 6,085.00 | 6,005.00 | 6,058.15 | 6,058.15 | 0.88% | 2,566 |
| Jan 23, 2026 | 6,072.90 | 6,144.05 | 5,986.15 | 6,005.05 | 6,005.05 | -1.11% | 3,232 |
| 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 |