Skip to main content
logo
Divi's Laboratories Limited (BOM:532488)
India flag India · Delayed Price · Currency is INR
6,285.55
+4.20 (0.07%)
At close: Apr 21, 2026

BOM:532488 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20266,250.906,299.506,238.506,285.556,285.550.07%5,401
Apr 20, 20266,296.156,299.006,201.806,281.356,281.350.84%4,952
Apr 17, 20266,301.206,324.656,214.006,228.956,228.95-1.09%8,990
Apr 16, 20266,211.006,314.956,198.906,297.506,297.501.96%90,297
Apr 15, 20266,119.006,183.256,101.706,176.656,176.651.72%5,527
Apr 13, 20266,000.006,114.005,966.106,072.006,072.00-0.78%8,557
Apr 10, 20265,906.206,133.105,906.206,119.506,119.502.72%58,519
Apr 9, 20265,880.205,964.105,859.505,957.655,957.651.30%3,537
Apr 8, 20265,997.955,997.955,870.055,881.255,881.250.55%5,078
Apr 7, 20265,799.555,905.005,707.805,849.355,849.350.67%7,727
Apr 6, 20265,833.305,895.855,730.005,810.255,810.25-0.80%134,893
Apr 2, 20265,825.605,870.555,648.005,857.005,857.00-0.85%17,791
Apr 1, 20266,095.006,121.005,834.605,906.955,906.95-0.67%101,183
Mar 30, 20265,995.855,995.855,903.005,946.555,946.55-0.82%10,027
Mar 27, 20266,072.056,072.055,935.505,996.005,996.00-0.28%14,097
Mar 25, 20266,011.556,138.805,989.056,012.956,012.95-0.17%5,025
Mar 24, 20266,139.356,139.355,950.006,022.906,022.900.18%3,199
Mar 23, 20265,923.756,041.605,923.756,011.856,011.85-1.48%10,073
Mar 20, 20266,012.456,180.006,012.456,102.256,102.252.09%5,723
Mar 19, 20266,060.056,110.905,955.005,977.605,977.60-2.72%4,563
Mar 18, 20266,054.256,177.356,054.256,144.806,144.800.98%1,226
Mar 17, 20266,073.006,148.456,054.106,084.906,084.900.16%3,240
Mar 16, 20266,066.956,126.505,929.506,074.906,074.900.12%7,355
Mar 13, 20266,276.456,304.706,051.806,067.606,067.60-3.33%2,801
Mar 12, 20266,349.106,349.106,222.006,276.456,276.45-1.15%2,721
Mar 11, 20266,372.556,449.006,332.006,349.156,349.15-0.35%3,654
Mar 10, 20266,353.256,474.356,353.256,371.356,371.350.54%12,927
Mar 9, 20266,295.006,360.956,171.556,336.856,336.850.15%74,025
Mar 6, 20266,363.506,426.006,251.206,327.506,327.50-0.57%31,229
Mar 5, 20266,301.656,393.956,300.056,363.506,363.501.01%6,436
Mar 4, 20266,311.606,364.006,242.706,299.656,299.65-1.62%142,446
Mar 2, 20265,900.906,417.855,900.906,403.356,403.35-0.15%53,008
Feb 27, 20266,430.006,476.756,385.256,412.706,412.70-0.89%4,510
Feb 26, 20266,455.006,562.656,378.106,470.306,470.301.13%13,693
Feb 25, 20266,254.856,414.556,254.856,398.106,398.102.29%2,821
Feb 24, 20266,240.056,293.006,224.806,254.856,254.85-0.63%3,659
Feb 23, 20266,323.656,343.806,246.506,294.706,294.700.04%6,557
Feb 20, 20266,286.106,331.206,252.106,291.956,291.95-0.03%53,200
Feb 19, 20266,279.556,350.006,244.606,293.606,293.600.15%33,150
Feb 18, 20266,123.256,298.106,123.256,284.356,284.351.61%7,333
Feb 17, 20266,080.656,230.006,080.656,185.006,185.000.51%31,373
Feb 16, 20266,095.506,219.956,080.056,153.756,153.75-0.25%5,516
Feb 13, 20266,101.106,199.056,062.206,169.156,169.15-0.31%13,194
Feb 12, 20266,473.206,473.206,130.256,188.206,188.20-4.42%35,846
Feb 11, 20266,233.706,775.806,121.106,474.506,474.504.89%51,042
Feb 10, 20266,140.556,226.206,140.556,172.706,172.700.92%5,951
Feb 9, 20266,098.756,145.006,034.006,116.406,116.401.52%146,798
Feb 6, 20266,140.556,140.555,943.006,024.956,024.95-1.82%6,049
Feb 5, 20266,068.306,173.255,940.006,136.456,136.451.34%4,214
Feb 4, 20266,208.956,209.056,025.006,055.156,055.15-2.48%2,332