Divgi TorqTransfer Systems Limited (BOM:543812)
India · Delayed Price · Currency is INR 722.45
-26.90 (-3.59%)
At close: Mar 11, 2026
BOM:543812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 734.05 | 773.00 | 730.55 | 749.35 | 749.35 | 2.09% | 4,482 |
| Mar 9, 2026 | 719.95 | 745.00 | 692.20 | 734.00 | 734.00 | 1.71% | 1,517 |
| Mar 6, 2026 | 707.25 | 743.00 | 706.30 | 721.65 | 721.65 | 2.54% | 3,013 |
| Mar 5, 2026 | 698.00 | 723.65 | 692.90 | 703.80 | 703.80 | 2.68% | 1,130 |
| Mar 4, 2026 | 660.00 | 739.20 | 645.10 | 685.45 | 685.45 | 2.37% | 10,083 |
| Mar 2, 2026 | 660.05 | 720.00 | 660.00 | 669.55 | 669.55 | -7.32% | 4,357 |
| Feb 27, 2026 | 751.40 | 751.55 | 716.50 | 722.45 | 722.45 | -4.32% | 2,242 |
| Feb 26, 2026 | 702.90 | 767.35 | 702.90 | 755.10 | 755.10 | 5.82% | 2,402 |
| Feb 25, 2026 | 741.10 | 746.00 | 710.35 | 713.55 | 713.55 | -4.98% | 1,430 |
| Feb 24, 2026 | 782.95 | 784.45 | 737.85 | 750.95 | 750.95 | -1.99% | 3,056 |
| Feb 23, 2026 | 783.05 | 793.40 | 758.50 | 766.20 | 766.20 | -2.24% | 1,956 |
| Feb 20, 2026 | 741.05 | 791.70 | 740.90 | 783.75 | 783.75 | 4.16% | 4,835 |
| Feb 19, 2026 | 759.00 | 772.00 | 737.00 | 752.45 | 752.45 | -0.67% | 4,468 |
| Feb 18, 2026 | 757.75 | 797.00 | 742.00 | 757.55 | 757.55 | 0.38% | 5,274 |
| Feb 17, 2026 | 744.95 | 779.65 | 725.55 | 754.65 | 754.65 | -0.07% | 2,386 |
| Feb 16, 2026 | 747.05 | 800.60 | 742.50 | 755.15 | 755.15 | 1.29% | 11,022 |
| Feb 13, 2026 | 684.20 | 759.00 | 684.20 | 745.55 | 745.55 | 14.30% | 12,933 |
| Feb 12, 2026 | 650.00 | 673.05 | 628.85 | 652.30 | 652.30 | -0.55% | 2,156 |
| Feb 11, 2026 | 646.05 | 656.10 | 632.10 | 655.90 | 655.90 | 1.48% | 1,113 |
| Feb 10, 2026 | 623.70 | 650.00 | 623.70 | 646.35 | 646.35 | 3.52% | 248 |
| Feb 9, 2026 | 609.40 | 632.55 | 605.50 | 624.35 | 624.35 | 1.86% | 427 |
| Feb 6, 2026 | 623.00 | 631.20 | 611.80 | 612.95 | 612.95 | -2.69% | 392 |
| Feb 5, 2026 | 631.65 | 631.65 | 619.95 | 629.90 | 629.90 | 0.88% | 278 |
| Feb 4, 2026 | 609.00 | 630.75 | 609.00 | 624.40 | 624.40 | 1.35% | 131 |
| Feb 3, 2026 | 601.90 | 631.90 | 593.60 | 616.10 | 616.10 | 3.88% | 1,521 |
| Feb 2, 2026 | 606.95 | 622.10 | 593.10 | 593.10 | 593.10 | -1.19% | 616 |
| Feb 1, 2026 | 611.00 | 623.60 | 595.20 | 600.25 | 600.25 | -2.37% | 46 |
| Jan 30, 2026 | 603.00 | 618.25 | 603.00 | 614.85 | 614.85 | 3.72% | 67 |
| Jan 28, 2026 | 600.50 | 600.50 | 592.20 | 592.80 | 592.80 | 0.11% | 422 |
| Jan 27, 2026 | 592.60 | 599.55 | 592.15 | 592.15 | 592.15 | -1.37% | 38 |
| Jan 23, 2026 | 599.30 | 600.50 | 593.40 | 600.35 | 600.35 | 0.56% | 230 |
| Jan 22, 2026 | 590.05 | 597.00 | 580.20 | 597.00 | 597.00 | 1.75% | 137 |
| Jan 21, 2026 | 584.90 | 592.30 | 582.60 | 586.75 | 586.75 | -0.77% | 418 |
| Jan 20, 2026 | 590.15 | 603.60 | 584.00 | 591.30 | 591.30 | -1.78% | 500 |
| Jan 19, 2026 | 593.05 | 602.00 | 587.60 | 602.00 | 602.00 | 0.12% | 99 |
| Jan 16, 2026 | 612.00 | 612.00 | 590.00 | 601.25 | 601.25 | 1.73% | 633 |
| Jan 14, 2026 | 630.00 | 640.30 | 588.80 | 591.00 | 591.00 | 0.72% | 381 |
| Jan 13, 2026 | 570.05 | 602.35 | 570.05 | 586.80 | 586.80 | 1.64% | 215 |
| Jan 12, 2026 | 582.90 | 586.00 | 574.00 | 577.35 | 577.35 | -1.84% | 79 |
| Jan 9, 2026 | 584.80 | 596.30 | 578.35 | 588.15 | 588.15 | -0.53% | 300 |
| Jan 8, 2026 | 605.00 | 605.00 | 588.50 | 591.30 | 591.30 | -2.37% | 57 |
| Jan 7, 2026 | 619.45 | 619.45 | 605.65 | 605.65 | 605.65 | -2.00% | 82 |
| Jan 6, 2026 | 613.85 | 620.70 | 603.40 | 618.00 | 618.00 | 0.32% | 131 |
| Jan 5, 2026 | 602.85 | 619.60 | 602.70 | 616.05 | 616.05 | 1.17% | 170 |
| Jan 2, 2026 | 610.40 | 616.95 | 602.60 | 608.95 | 608.95 | -0.24% | 652 |
| Jan 1, 2026 | 614.85 | 616.00 | 608.00 | 610.40 | 610.40 | 0.93% | 68 |
| Dec 31, 2025 | 605.30 | 612.00 | 602.55 | 604.75 | 604.75 | 0.12% | 578 |
| Dec 30, 2025 | 600.00 | 605.30 | 596.70 | 604.05 | 604.05 | -0.49% | 311 |
| Dec 29, 2025 | 605.95 | 607.45 | 598.30 | 607.00 | 607.00 | -1.67% | 407 |
| Dec 26, 2025 | 609.75 | 623.00 | 597.50 | 617.30 | 617.30 | 4.02% | 30 |