Divgi TorqTransfer Systems Limited (BOM:543812)
India · Delayed Price · Currency is INR 1,301.60
+78.15 (6.39%)
At close: Aug 14, 2026
BOM:543812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,219.50 | 1,310.00 | 1,219.45 | 1,301.60 | 1,301.60 | 6.39% | 32,580 |
| Aug 13, 2026 | 1,231.85 | 1,253.75 | 1,187.00 | 1,223.45 | 1,223.45 | -0.20% | 19,981 |
| Aug 12, 2026 | 1,196.95 | 1,288.00 | 1,175.85 | 1,225.85 | 1,225.85 | 14.04% | 76,101 |
| Aug 11, 2026 | 1,065.95 | 1,082.30 | 1,060.10 | 1,074.90 | 1,074.90 | 2.05% | 8,348 |
| Aug 10, 2026 | 1,059.00 | 1,072.00 | 1,044.40 | 1,053.30 | 1,053.30 | 0.38% | 11,025 |
| Aug 7, 2026 | 988.60 | 1,056.20 | 988.60 | 1,049.35 | 1,049.35 | 6.36% | 12,915 |
| Aug 6, 2026 | 998.55 | 1,016.05 | 981.35 | 986.60 | 986.60 | -1.62% | 2,141 |
| Aug 5, 2026 | 966.00 | 1,006.00 | 959.45 | 1,002.85 | 1,002.85 | 4.83% | 7,330 |
| Aug 4, 2026 | 979.85 | 979.85 | 955.60 | 956.65 | 956.65 | -1.77% | 878 |
| Aug 3, 2026 | 970.00 | 983.70 | 963.15 | 973.90 | 973.90 | 1.05% | 2,187 |
| Jul 31, 2026 | 959.90 | 992.00 | 957.10 | 963.75 | 963.75 | 0.78% | 1,734 |
| Jul 30, 2026 | 954.95 | 975.15 | 949.05 | 956.30 | 956.30 | -0.68% | 1,569 |
| Jul 29, 2026 | 950.00 | 972.00 | 950.00 | 962.80 | 962.80 | 0.32% | 2,790 |
| Jul 28, 2026 | 980.00 | 990.00 | 947.20 | 959.70 | 959.70 | -0.13% | 4,226 |
| Jul 27, 2026 | 940.05 | 969.30 | 940.05 | 960.95 | 960.95 | 1.73% | 2,623 |
| Jul 24, 2026 | 928.50 | 960.00 | 904.50 | 944.60 | 944.60 | 1.05% | 2,153 |
| Jul 23, 2026 | 956.55 | 969.20 | 924.75 | 934.80 | 934.80 | -1.78% | 4,349 |
| Jul 22, 2026 | 922.65 | 959.00 | 915.80 | 951.75 | 951.75 | 2.79% | 4,217 |
| Jul 21, 2026 | 910.45 | 928.90 | 910.45 | 925.95 | 925.95 | 1.42% | 666 |
| Jul 20, 2026 | 926.00 | 933.15 | 902.85 | 913.00 | 913.00 | -0.23% | 1,791 |
| Jul 17, 2026 | 936.00 | 936.00 | 908.00 | 915.15 | 915.15 | -2.78% | 1,380 |
| Jul 16, 2026 | 978.00 | 978.00 | 911.15 | 941.35 | 941.35 | -1.76% | 5,332 |
| Jul 15, 2026 | 1,023.00 | 1,023.00 | 949.10 | 958.25 | 958.25 | 1.08% | 3,978 |
| Jul 14, 2026 | 967.20 | 967.20 | 942.00 | 948.05 | 948.05 | -0.86% | 2,158 |
| Jul 13, 2026 | 948.45 | 986.30 | 948.45 | 956.30 | 956.30 | -1.19% | 3,432 |
| Jul 10, 2026 | 989.90 | 997.10 | 962.30 | 967.85 | 967.85 | -1.36% | 2,534 |
| Jul 9, 2026 | 936.00 | 987.60 | 936.00 | 981.20 | 981.20 | 3.74% | 1,635 |
| Jul 8, 2026 | 961.00 | 983.30 | 937.05 | 945.85 | 945.85 | -2.16% | 3,721 |
| Jul 7, 2026 | 1,000.00 | 1,001.90 | 956.75 | 966.75 | 966.75 | -2.96% | 5,779 |
| Jul 6, 2026 | 1,016.25 | 1,021.00 | 985.85 | 996.25 | 996.25 | -2.56% | 5,853 |
| Jul 3, 2026 | 992.70 | 1,053.85 | 984.05 | 1,022.40 | 1,022.40 | 4.13% | 17,479 |
| Jul 2, 2026 | 979.80 | 992.20 | 965.05 | 981.85 | 981.85 | -0.60% | 24,386 |
| Jul 1, 2026 | 1,025.00 | 1,065.55 | 972.60 | 987.80 | 987.80 | -0.26% | 233,131 |
| Jun 30, 2026 | 883.00 | 1,017.05 | 883.00 | 990.40 | 990.40 | 13.90% | 180,682 |
| Jun 29, 2026 | 869.20 | 878.80 | 838.25 | 869.50 | 869.50 | 1.95% | 2,035 |
| Jun 25, 2026 | 857.70 | 866.95 | 847.60 | 852.85 | 852.85 | -0.73% | 1,826 |
| Jun 24, 2026 | 829.05 | 866.20 | 824.10 | 859.10 | 859.10 | 3.49% | 2,208 |
| Jun 23, 2026 | 873.75 | 873.75 | 825.50 | 830.15 | 830.15 | -3.98% | 2,831 |
| Jun 22, 2026 | 888.00 | 890.00 | 861.95 | 864.55 | 864.55 | 0.99% | 5,531 |
| Jun 19, 2026 | 852.00 | 859.50 | 842.45 | 856.05 | 856.05 | 0.45% | 2,754 |
| Jun 18, 2026 | 849.95 | 860.95 | 844.35 | 852.25 | 852.25 | 1.14% | 3,854 |
| Jun 17, 2026 | 860.85 | 870.15 | 839.55 | 842.65 | 842.65 | -2.20% | 3,643 |
| Jun 16, 2026 | 887.10 | 888.00 | 857.00 | 861.60 | 861.60 | -0.76% | 7,198 |
| Jun 15, 2026 | 832.85 | 877.45 | 824.05 | 868.20 | 868.20 | 6.19% | 23,901 |
| Jun 12, 2026 | 809.95 | 829.95 | 807.65 | 817.60 | 817.60 | 1.72% | 5,836 |
| Jun 11, 2026 | 780.00 | 809.00 | 762.00 | 803.80 | 803.80 | 2.76% | 2,203 |
| Jun 10, 2026 | 800.00 | 800.05 | 770.75 | 782.20 | 782.20 | 0.05% | 539 |
| Jun 9, 2026 | 777.70 | 802.30 | 773.50 | 781.80 | 781.80 | 1.31% | 1,583 |
| Jun 8, 2026 | 775.00 | 791.15 | 770.00 | 771.70 | 771.70 | -1.15% | 1,037 |
| Jun 5, 2026 | 799.15 | 799.15 | 762.00 | 780.70 | 780.70 | -0.26% | 1,835 |