Divi's Laboratories Limited (BOM:532488)
India · Delayed Price · Currency is INR 9,580.00
+35.00 (0.37%)
At close: Oct 7, 2026
BOM:532488 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9,507.70 | 9,653.50 | 9,492.05 | 9,580.00 | 9,580.00 | 0.37% | 199,516 |
| Oct 6, 2026 | 9,212.85 | 9,550.00 | 9,168.10 | 9,545.00 | 9,545.00 | 3.61% | 42,006 |
| Oct 5, 2026 | 9,247.95 | 9,282.00 | 9,115.10 | 9,212.85 | 9,212.85 | -0.88% | 18,074 |
| Oct 1, 2026 | 9,286.75 | 9,308.55 | 9,075.80 | 9,294.40 | 9,294.40 | 0.13% | 32,212 |
| Sep 30, 2026 | 9,475.30 | 9,503.15 | 9,268.65 | 9,282.00 | 9,282.00 | -2.04% | 42,995 |
| Sep 29, 2026 | 9,584.95 | 9,609.25 | 9,460.55 | 9,475.00 | 9,475.00 | -0.59% | 23,723 |
| Sep 28, 2026 | 9,615.00 | 9,663.75 | 9,506.10 | 9,531.50 | 9,531.50 | -0.82% | 25,621 |
| Sep 25, 2026 | 9,613.00 | 9,669.60 | 9,526.80 | 9,610.00 | 9,610.00 | -0.03% | 15,788 |
| Sep 24, 2026 | 9,564.95 | 9,739.85 | 9,541.20 | 9,613.00 | 9,613.00 | 0.17% | 71,576 |
| Sep 23, 2026 | 9,305.95 | 9,621.25 | 9,305.95 | 9,596.75 | 9,596.75 | 2.70% | 13,521 |
| Sep 22, 2026 | 9,435.60 | 9,464.00 | 9,320.00 | 9,344.00 | 9,344.00 | -0.93% | 5,558 |
| Sep 21, 2026 | 9,427.40 | 9,458.25 | 9,377.40 | 9,432.00 | 9,432.00 | 0.69% | 10,421 |
| Sep 18, 2026 | 9,331.00 | 9,445.65 | 9,330.00 | 9,367.00 | 9,367.00 | 0.22% | 23,386 |
| Sep 17, 2026 | 9,135.15 | 9,351.00 | 9,135.15 | 9,346.50 | 9,346.50 | 1.60% | 26,848 |
| Sep 16, 2026 | 9,175.00 | 9,199.70 | 8,923.65 | 9,199.70 | 9,199.70 | 0.11% | 19,944 |
| Sep 15, 2026 | 9,348.65 | 9,396.75 | 9,151.90 | 9,190.00 | 9,190.00 | -1.46% | 15,267 |
| 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% | 12,516 |
| 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 |