Divi's Laboratories Limited (BOM:532488)
India · Delayed Price · Currency is INR 9,326.00
-79.00 (-0.84%)
At close: Sep 11, 2026
BOM:532488 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9,381.25 | 9,404.95 | 9,311.25 | 9,326.00 | 9,326.00 | -0.84% | 61,551 |
| Sep 10, 2026 | 9,590.05 | 10,000.00 | 9,353.00 | 9,405.00 | 9,405.00 | -0.82% | 5,496 |
| Sep 9, 2026 | 9,596.65 | 9,613.25 | 9,413.50 | 9,482.75 | 9,482.75 | -0.92% | 12,257 |
| Sep 8, 2026 | 9,382.65 | 9,593.05 | 9,256.00 | 9,570.55 | 9,570.55 | 2.85% | 79,239 |
| Sep 7, 2026 | 9,109.80 | 9,305.00 | 9,109.80 | 9,305.00 | 9,305.00 | 2.25% | 21,593 |
| Sep 4, 2026 | 9,245.00 | 9,277.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.57% | 8,346 |
| Sep 3, 2026 | 9,248.60 | 9,277.55 | 9,190.00 | 9,245.00 | 9,245.00 | 0.14% | 60,387 |
| Sep 2, 2026 | 9,051.85 | 9,296.00 | 9,051.85 | 9,232.00 | 9,232.00 | 0.73% | 12,298 |
| Sep 1, 2026 | 9,251.00 | 9,252.00 | 9,092.35 | 9,165.00 | 9,165.00 | -0.87% | 87,103 |
| Aug 31, 2026 | 9,164.60 | 9,257.85 | 9,150.00 | 9,245.00 | 9,245.00 | -0.26% | 12,382 |
| Aug 28, 2026 | 9,149.60 | 9,269.75 | 9,080.05 | 9,269.00 | 9,269.00 | 2.42% | 13,021 |
| Aug 27, 2026 | 9,020.45 | 9,148.05 | 9,020.45 | 9,050.00 | 9,050.00 | 0.39% | 33,908 |
| Aug 26, 2026 | 8,766.75 | 9,033.15 | 8,700.00 | 9,015.05 | 9,015.05 | 3.86% | 21,463 |
| Aug 25, 2026 | 8,496.10 | 8,680.00 | 8,496.10 | 8,680.00 | 8,680.00 | 2.12% | 28,620 |
| Aug 24, 2026 | 8,550.00 | 8,550.05 | 8,474.80 | 8,500.00 | 8,500.00 | -0.58% | 36,344 |
| Aug 21, 2026 | 8,570.10 | 8,610.00 | 8,505.10 | 8,550.00 | 8,550.00 | -0.43% | 25,960 |
| Aug 20, 2026 | 8,664.65 | 8,664.65 | 8,535.50 | 8,587.00 | 8,587.00 | 0.73% | 12,428 |
| Aug 19, 2026 | 8,589.40 | 8,595.00 | 8,504.30 | 8,525.00 | 8,525.00 | -0.87% | 60,100 |
| Aug 18, 2026 | 8,501.05 | 8,630.00 | 8,501.05 | 8,600.00 | 8,600.00 | 1.24% | 27,690 |
| Aug 17, 2026 | 8,599.95 | 8,599.95 | 8,465.00 | 8,495.00 | 8,495.00 | -0.06% | 23,180 |
| Aug 14, 2026 | 8,424.50 | 8,571.00 | 8,424.50 | 8,500.00 | 8,500.00 | - | 12,636 |
| Aug 13, 2026 | 8,549.95 | 8,549.95 | 8,415.00 | 8,500.00 | 8,500.00 | -0.53% | 31,572 |
| Aug 12, 2026 | 8,663.85 | 8,670.50 | 8,475.50 | 8,545.00 | 8,545.00 | 0.09% | 26,782 |
| Aug 11, 2026 | 8,349.40 | 8,582.00 | 8,290.00 | 8,537.00 | 8,537.00 | 3.17% | 16,382 |
| Aug 10, 2026 | 8,299.65 | 8,349.55 | 8,257.80 | 8,275.00 | 8,275.00 | 0.32% | 75,802 |
| Aug 7, 2026 | 8,289.95 | 8,330.90 | 8,237.50 | 8,248.50 | 8,248.50 | -0.52% | 68,704 |
| Aug 6, 2026 | 8,410.00 | 8,448.05 | 8,281.00 | 8,291.55 | 8,291.55 | -0.70% | 55,984 |
| Aug 5, 2026 | 8,462.00 | 8,462.00 | 8,331.80 | 8,350.00 | 8,350.00 | -0.25% | 35,777 |
| Aug 4, 2026 | 8,464.95 | 8,464.95 | 8,245.00 | 8,371.00 | 8,371.00 | 0.58% | 53,740 |
| Aug 3, 2026 | 8,321.05 | 8,495.00 | 8,108.10 | 8,322.85 | 8,322.85 | 3.30% | 118,092 |
| 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 |