Divi's Laboratories Limited (BOM:532488)
India · Delayed Price · Currency is INR 6,551.80
-108.40 (-1.63%)
At close: Jun 1, 2026
BOM:532488 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 5,799.55 | 5,905.00 | 5,707.80 | 5,849.35 | 5,849.35 | 0.67% | 7,727 |
| Apr 6, 2026 | 5,833.30 | 5,895.85 | 5,730.00 | 5,810.25 | 5,810.25 | -0.80% | 134,893 |
| Apr 2, 2026 | 5,825.60 | 5,870.55 | 5,648.00 | 5,857.00 | 5,857.00 | -0.85% | 17,791 |
| Apr 1, 2026 | 6,095.00 | 6,121.00 | 5,834.60 | 5,906.95 | 5,906.95 | -0.67% | 101,183 |
| Mar 30, 2026 | 5,995.85 | 5,995.85 | 5,903.00 | 5,946.55 | 5,946.55 | -0.82% | 10,027 |
| Mar 27, 2026 | 6,072.05 | 6,072.05 | 5,935.50 | 5,996.00 | 5,996.00 | -0.28% | 14,097 |
| Mar 25, 2026 | 6,011.55 | 6,138.80 | 5,989.05 | 6,012.95 | 6,012.95 | -0.17% | 5,025 |
| Mar 24, 2026 | 6,139.35 | 6,139.35 | 5,950.00 | 6,022.90 | 6,022.90 | 0.18% | 3,199 |
| Mar 23, 2026 | 5,923.75 | 6,041.60 | 5,923.75 | 6,011.85 | 6,011.85 | -1.48% | 10,073 |
| Mar 20, 2026 | 6,012.45 | 6,180.00 | 6,012.45 | 6,102.25 | 6,102.25 | 2.09% | 5,723 |
| Mar 19, 2026 | 6,060.05 | 6,110.90 | 5,955.00 | 5,977.60 | 5,977.60 | -2.72% | 4,563 |
| Mar 18, 2026 | 6,054.25 | 6,177.35 | 6,054.25 | 6,144.80 | 6,144.80 | 0.98% | 1,226 |
| Mar 17, 2026 | 6,073.00 | 6,148.45 | 6,054.10 | 6,084.90 | 6,084.90 | 0.16% | 3,240 |
| Mar 16, 2026 | 6,066.95 | 6,126.50 | 5,929.50 | 6,074.90 | 6,074.90 | 0.12% | 7,355 |
| Mar 13, 2026 | 6,276.45 | 6,304.70 | 6,051.80 | 6,067.60 | 6,067.60 | -3.33% | 2,801 |