Skip to main content
logo
Divi's Laboratories Limited (BOM:532488)
India flag India · Delayed Price · Currency is INR
6,746.15
+92.50 (1.39%)
At close: Oct 31, 2025

Divi's Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 23, 20256,130.906,130.906,004.406,050.856,050.85-0.68%27,835
Sep 22, 20256,179.206,190.956,083.306,092.156,092.15-1.72%3,035
Sep 19, 20256,169.406,278.006,167.106,198.656,198.651.58%10,249
Sep 18, 20256,031.056,132.406,031.056,102.256,102.250.85%31,290
Sep 17, 20256,144.956,144.956,036.756,050.656,050.65-0.72%38,187
Sep 16, 20256,110.006,170.306,060.006,094.406,094.400.69%3,757
Sep 15, 20256,000.856,063.505,973.556,052.406,052.400.43%7,313
Sep 12, 20256,062.056,082.056,003.106,026.556,026.550.22%1,930
Sep 11, 20255,986.056,071.755,986.056,013.306,013.30-0.28%4,594
Sep 10, 20256,059.856,059.855,899.756,030.356,030.350.50%7,967
Sep 9, 20256,002.006,048.055,997.406,000.056,000.05-0.43%14,273
Sep 8, 20256,020.106,068.505,944.306,026.056,026.050.27%4,704
Sep 5, 20256,106.156,178.256,001.606,009.606,009.60-2.06%2,962
Sep 4, 20256,100.556,196.706,092.756,135.806,135.80-0.46%3,224
Sep 3, 20256,110.056,189.006,097.056,164.006,164.000.69%2,798
Sep 2, 20256,095.006,138.006,064.006,121.756,121.750.50%2,139
Sep 1, 20256,172.356,172.356,062.206,091.056,091.05-0.45%2,616
Aug 29, 20256,105.056,171.006,096.856,118.356,118.35-0.18%1,479
Aug 28, 20256,247.006,261.006,107.706,129.606,129.60-0.98%2,225
Aug 26, 20256,257.006,257.056,125.506,190.356,190.35-0.91%2,817
Aug 25, 20256,231.806,316.056,210.006,247.006,247.001.57%57,609
Aug 22, 20256,141.956,178.606,093.156,150.706,150.702.06%14,548
Aug 21, 20256,003.006,058.005,989.356,026.556,026.550.36%4,284
Aug 20, 20256,069.056,076.755,955.006,005.106,005.10-1.28%29,223