Divi's Laboratories Limited (BOM:532488)
India · Delayed Price · Currency is INR 8,056.65
+216.15 (2.76%)
At close: Jul 31, 2026
BOM:532488 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7,841.50 | 8,087.00 | 7,841.50 | 8,056.65 | 8,056.65 | 2.76% | 51,181 |
| Jul 30, 2026 | 7,864.30 | 7,937.00 | 7,795.00 | 7,840.50 | 7,840.50 | 0.60% | 37,977 |
| Jul 29, 2026 | 7,437.30 | 7,820.95 | 7,437.30 | 7,794.00 | 7,794.00 | 5.03% | 30,311 |
| Jul 28, 2026 | 7,489.00 | 7,489.00 | 7,350.10 | 7,420.45 | 7,420.45 | 0.06% | 21,988 |
| Jul 27, 2026 | 7,211.15 | 7,454.90 | 7,211.15 | 7,416.35 | 7,416.35 | 2.34% | 28,222 |
| Jul 24, 2026 | 7,212.60 | 7,282.40 | 7,178.30 | 7,246.65 | 7,246.65 | -0.36% | 7,421 |
| Jul 23, 2026 | 7,342.15 | 7,372.10 | 7,270.70 | 7,302.55 | 7,272.55 | -1.14% | 6,591 |
| Jul 22, 2026 | 7,288.75 | 7,395.65 | 7,218.00 | 7,386.75 | 7,356.40 | 0.77% | 20,608 |
| Jul 21, 2026 | 7,284.75 | 7,343.00 | 7,275.60 | 7,330.05 | 7,299.94 | 0.11% | 7,916 |
| Jul 20, 2026 | 7,247.50 | 7,437.65 | 7,247.50 | 7,321.95 | 7,291.87 | 0.88% | 58,491 |
| Jul 17, 2026 | 7,288.35 | 7,311.10 | 7,204.50 | 7,258.05 | 7,228.23 | -0.84% | 42,647 |
| Jul 16, 2026 | 7,275.10 | 7,389.45 | 7,275.10 | 7,319.75 | 7,289.68 | 0.48% | 42,784 |
| Jul 15, 2026 | 7,298.85 | 7,325.00 | 7,234.00 | 7,284.60 | 7,254.67 | 1.38% | 33,927 |
| Jul 14, 2026 | 6,976.80 | 7,206.00 | 6,918.50 | 7,185.20 | 7,155.68 | 3.64% | 64,274 |
| Jul 13, 2026 | 6,832.35 | 6,955.00 | 6,791.00 | 6,933.15 | 6,904.67 | 1.43% | 5,232 |
| Jul 10, 2026 | 6,870.00 | 6,870.00 | 6,775.00 | 6,835.70 | 6,807.62 | 0.36% | 8,440 |
| Jul 9, 2026 | 6,763.95 | 6,940.00 | 6,741.60 | 6,811.45 | 6,783.47 | 0.81% | 12,067 |
| Jul 8, 2026 | 6,799.95 | 6,862.00 | 6,696.15 | 6,756.40 | 6,728.64 | -0.21% | 43,971 |
| Jul 7, 2026 | 6,899.95 | 6,959.80 | 6,751.20 | 6,770.55 | 6,742.74 | -1.17% | 134,699 |
| Jul 6, 2026 | 6,780.00 | 6,885.00 | 6,753.20 | 6,850.80 | 6,822.66 | 1.33% | 11,317 |
| Jul 3, 2026 | 6,685.15 | 6,803.30 | 6,685.15 | 6,760.55 | 6,732.78 | 1.29% | 16,458 |
| Jul 2, 2026 | 6,624.30 | 6,723.00 | 6,545.50 | 6,674.20 | 6,646.78 | 2.01% | 23,054 |
| Jul 1, 2026 | 6,627.85 | 6,654.00 | 6,532.00 | 6,542.55 | 6,515.67 | -0.54% | 145,635 |
| Jun 30, 2026 | 6,583.95 | 6,641.45 | 6,534.75 | 6,577.75 | 6,550.73 | 0.24% | 14,543 |
| Jun 29, 2026 | 6,744.25 | 6,744.25 | 6,540.00 | 6,562.25 | 6,535.29 | -2.21% | 11,510 |
| Jun 25, 2026 | 6,784.65 | 6,784.65 | 6,689.00 | 6,710.85 | 6,683.28 | -0.60% | 1,883 |
| Jun 24, 2026 | 6,740.40 | 6,824.00 | 6,726.30 | 6,751.05 | 6,723.32 | 0.12% | 3,098 |
| Jun 23, 2026 | 6,797.95 | 6,885.50 | 6,727.00 | 6,743.15 | 6,715.45 | -0.62% | 8,999 |
| Jun 22, 2026 | 6,779.40 | 6,800.00 | 6,717.50 | 6,784.95 | 6,757.08 | 0.65% | 4,608 |
| Jun 19, 2026 | 6,768.90 | 6,797.25 | 6,719.25 | 6,741.15 | 6,713.46 | -0.38% | 12,200 |
| Jun 18, 2026 | 6,732.20 | 6,779.25 | 6,636.00 | 6,767.15 | 6,739.35 | 1.61% | 4,235 |
| Jun 17, 2026 | 6,766.35 | 6,766.35 | 6,641.00 | 6,660.10 | 6,632.74 | -0.79% | 8,331 |
| Jun 16, 2026 | 6,707.20 | 6,730.90 | 6,575.00 | 6,713.35 | 6,685.77 | 1.59% | 15,821 |
| Jun 15, 2026 | 6,676.65 | 6,676.65 | 6,593.60 | 6,608.15 | 6,581.00 | -0.38% | 4,883 |
| Jun 12, 2026 | 6,685.35 | 6,736.95 | 6,621.00 | 6,633.05 | 6,605.80 | -0.27% | 3,207 |
| Jun 11, 2026 | 6,600.30 | 6,719.95 | 6,600.30 | 6,651.25 | 6,623.93 | 0.19% | 10,476 |
| Jun 10, 2026 | 6,756.00 | 6,810.00 | 6,614.85 | 6,638.90 | 6,611.63 | -1.74% | 60,925 |
| Jun 9, 2026 | 6,587.00 | 6,787.95 | 6,553.20 | 6,756.40 | 6,728.64 | 3.68% | 143,127 |
| Jun 8, 2026 | 6,541.85 | 6,703.00 | 6,502.40 | 6,516.35 | 6,489.58 | -1.62% | 14,224 |
| Jun 5, 2026 | 6,653.40 | 6,653.40 | 6,568.60 | 6,623.50 | 6,596.29 | 0.44% | 122,831 |
| Jun 4, 2026 | 6,635.00 | 6,699.50 | 6,519.85 | 6,594.45 | 6,567.36 | 0.30% | 98,638 |
| Jun 3, 2026 | 6,501.15 | 6,605.95 | 6,468.35 | 6,574.90 | 6,547.89 | 0.71% | 197,423 |
| Jun 2, 2026 | 6,538.00 | 6,556.80 | 6,447.65 | 6,528.25 | 6,501.43 | -0.36% | 16,261 |
| Jun 1, 2026 | 6,765.00 | 6,765.00 | 6,540.00 | 6,551.80 | 6,524.88 | -1.63% | 2,728 |
| May 29, 2026 | 6,797.00 | 6,850.00 | 6,589.20 | 6,660.20 | 6,632.84 | -2.02% | 7,960 |
| May 27, 2026 | 6,753.00 | 6,855.00 | 6,730.00 | 6,797.70 | 6,769.77 | 0.66% | 6,355 |
| May 26, 2026 | 6,760.00 | 6,790.80 | 6,660.65 | 6,753.30 | 6,725.56 | -0.10% | 9,694 |
| May 25, 2026 | 6,829.95 | 6,946.60 | 6,693.00 | 6,759.75 | 6,731.98 | -1.82% | 121,654 |
| May 22, 2026 | 6,856.20 | 6,958.45 | 6,790.05 | 6,885.00 | 6,856.72 | 0.36% | 11,403 |
| May 21, 2026 | 6,907.00 | 6,919.00 | 6,828.50 | 6,860.20 | 6,832.02 | -0.48% | 22,614 |