Divi's Laboratories Limited (BOM:532488)
India · Delayed Price · Currency is INR 6,741.15
-26.00 (-0.38%)
At close: Jun 19, 2026
BOM:532488 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 6,768.90 | 6,797.25 | 6,719.25 | 6,741.15 | 6,741.15 | -0.38% | 12,200 |
| Jun 18, 2026 | 6,732.20 | 6,779.25 | 6,636.00 | 6,767.15 | 6,767.15 | 1.61% | 4,235 |
| Jun 17, 2026 | 6,766.35 | 6,766.35 | 6,641.00 | 6,660.10 | 6,660.10 | -0.79% | 8,331 |
| Jun 16, 2026 | 6,707.20 | 6,730.90 | 6,575.00 | 6,713.35 | 6,713.35 | 1.59% | 15,821 |
| Jun 15, 2026 | 6,676.65 | 6,676.65 | 6,593.60 | 6,608.15 | 6,608.15 | -0.38% | 4,883 |
| Jun 12, 2026 | 6,685.35 | 6,736.95 | 6,621.00 | 6,633.05 | 6,633.05 | -0.27% | 3,207 |
| Jun 11, 2026 | 6,600.30 | 6,719.95 | 6,600.30 | 6,651.25 | 6,651.25 | 0.19% | 10,476 |
| Jun 10, 2026 | 6,756.00 | 6,810.00 | 6,614.85 | 6,638.90 | 6,638.90 | -1.74% | 60,925 |
| Jun 9, 2026 | 6,587.00 | 6,787.95 | 6,553.20 | 6,756.40 | 6,756.40 | 3.68% | 143,127 |
| Jun 8, 2026 | 6,541.85 | 6,703.00 | 6,502.40 | 6,516.35 | 6,516.35 | -1.62% | 14,224 |
| Jun 5, 2026 | 6,653.40 | 6,653.40 | 6,568.60 | 6,623.50 | 6,623.50 | 0.44% | 122,831 |
| Jun 4, 2026 | 6,635.00 | 6,699.50 | 6,519.85 | 6,594.45 | 6,594.45 | 0.30% | 98,638 |
| Jun 3, 2026 | 6,501.15 | 6,605.95 | 6,468.35 | 6,574.90 | 6,574.90 | 0.71% | 197,423 |
| Jun 2, 2026 | 6,538.00 | 6,556.80 | 6,447.65 | 6,528.25 | 6,528.25 | -0.36% | 16,261 |
| Jun 1, 2026 | 6,765.00 | 6,765.00 | 6,540.00 | 6,551.80 | 6,551.80 | -1.63% | 2,728 |
| May 29, 2026 | 6,797.00 | 6,850.00 | 6,589.20 | 6,660.20 | 6,660.20 | -2.02% | 7,960 |
| May 27, 2026 | 6,753.00 | 6,855.00 | 6,730.00 | 6,797.70 | 6,797.70 | 0.66% | 6,355 |
| May 26, 2026 | 6,760.00 | 6,790.80 | 6,660.65 | 6,753.30 | 6,753.30 | -0.10% | 9,694 |
| May 25, 2026 | 6,829.95 | 6,946.60 | 6,693.00 | 6,759.75 | 6,759.75 | -1.82% | 121,654 |
| May 22, 2026 | 6,856.20 | 6,958.45 | 6,790.05 | 6,885.00 | 6,885.00 | 0.36% | 11,403 |
| May 21, 2026 | 6,907.00 | 6,919.00 | 6,828.50 | 6,860.20 | 6,860.20 | -0.48% | 22,614 |
| May 20, 2026 | 6,852.30 | 6,960.00 | 6,800.00 | 6,893.20 | 6,893.20 | -0.28% | 68,945 |
| May 19, 2026 | 6,889.25 | 6,939.40 | 6,837.25 | 6,912.75 | 6,912.75 | 1.17% | 2,878 |
| May 18, 2026 | 6,730.25 | 6,867.15 | 6,655.05 | 6,833.05 | 6,833.05 | 1.06% | 10,955 |
| May 15, 2026 | 6,920.00 | 6,963.70 | 6,735.00 | 6,761.10 | 6,761.10 | -2.33% | 10,731 |
| May 14, 2026 | 6,864.85 | 6,948.15 | 6,817.30 | 6,922.05 | 6,922.05 | 1.91% | 23,005 |
| May 13, 2026 | 6,596.80 | 6,867.45 | 6,596.80 | 6,792.20 | 6,792.20 | 2.24% | 8,638 |
| May 12, 2026 | 6,655.20 | 6,742.40 | 6,631.85 | 6,643.60 | 6,643.60 | -1.05% | 8,588 |
| May 11, 2026 | 6,701.00 | 6,781.25 | 6,655.00 | 6,714.25 | 6,714.25 | 0.08% | 9,128 |
| May 8, 2026 | 6,780.50 | 6,780.50 | 6,675.30 | 6,708.90 | 6,708.90 | 0.12% | 2,476 |
| May 7, 2026 | 6,706.10 | 6,779.75 | 6,676.55 | 6,700.75 | 6,700.75 | -0.08% | 6,572 |
| May 6, 2026 | 6,694.00 | 6,764.00 | 6,617.25 | 6,706.10 | 6,706.10 | 0.80% | 17,689 |
| May 5, 2026 | 6,640.65 | 6,669.00 | 6,576.00 | 6,653.05 | 6,653.05 | 0.53% | 10,317 |
| May 4, 2026 | 6,485.20 | 6,643.20 | 6,485.20 | 6,618.20 | 6,618.20 | 1.73% | 14,855 |
| Apr 30, 2026 | 6,520.05 | 6,544.95 | 6,433.20 | 6,505.35 | 6,505.35 | -0.45% | 13,396 |
| Apr 29, 2026 | 6,450.65 | 6,545.00 | 6,450.65 | 6,535.00 | 6,535.00 | 1.57% | 13,500 |
| Apr 28, 2026 | 6,548.40 | 6,548.40 | 6,420.00 | 6,433.90 | 6,433.90 | -0.64% | 39,433 |
| Apr 27, 2026 | 6,423.50 | 6,505.00 | 6,361.45 | 6,475.35 | 6,475.35 | 1.83% | 9,582 |
| Apr 24, 2026 | 6,386.30 | 6,444.35 | 6,326.85 | 6,359.20 | 6,359.20 | -0.31% | 6,078 |
| Apr 23, 2026 | 6,175.80 | 6,470.00 | 6,175.80 | 6,378.75 | 6,378.75 | 1.44% | 14,539 |
| Apr 22, 2026 | 6,287.05 | 6,326.10 | 6,255.00 | 6,288.45 | 6,288.45 | 0.05% | 4,988 |
| Apr 21, 2026 | 6,250.90 | 6,299.50 | 6,238.50 | 6,285.55 | 6,285.55 | 0.07% | 5,401 |
| Apr 20, 2026 | 6,296.15 | 6,299.00 | 6,201.80 | 6,281.35 | 6,281.35 | 0.84% | 4,952 |
| Apr 17, 2026 | 6,301.20 | 6,324.65 | 6,214.00 | 6,228.95 | 6,228.95 | -1.09% | 8,990 |
| Apr 16, 2026 | 6,211.00 | 6,314.95 | 6,198.90 | 6,297.50 | 6,297.50 | 1.96% | 90,297 |
| Apr 15, 2026 | 6,119.00 | 6,183.25 | 6,101.70 | 6,176.65 | 6,176.65 | 1.72% | 5,527 |
| Apr 13, 2026 | 6,000.00 | 6,114.00 | 5,966.10 | 6,072.00 | 6,072.00 | -0.78% | 8,557 |
| Apr 10, 2026 | 5,906.20 | 6,133.10 | 5,906.20 | 6,119.50 | 6,119.50 | 2.72% | 58,519 |
| Apr 9, 2026 | 5,880.20 | 5,964.10 | 5,859.50 | 5,957.65 | 5,957.65 | 1.30% | 3,537 |
| Apr 8, 2026 | 5,997.95 | 5,997.95 | 5,870.05 | 5,881.25 | 5,881.25 | 0.55% | 5,078 |