Divgi TorqTransfer Systems Limited (BOM:543812)
India · Delayed Price · Currency is INR 901.55
-17.85 (-1.94%)
At close: Oct 23, 2026
BOM:543812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 904.15 | 913.45 | 879.00 | 901.55 | 901.55 | -1.94% | 6,342 |
| Oct 22, 2026 | 905.00 | 944.05 | 890.80 | 919.40 | 919.40 | 1.41% | 7,243 |
| Oct 21, 2026 | 944.00 | 946.35 | 898.15 | 906.60 | 906.60 | -3.94% | 5,595 |
| Oct 19, 2026 | 990.35 | 990.35 | 939.70 | 943.75 | 943.75 | -4.23% | 3,045 |
| Oct 16, 2026 | 926.85 | 1,001.00 | 926.85 | 985.45 | 985.45 | 6.12% | 7,650 |
| Oct 15, 2026 | 947.15 | 952.70 | 924.00 | 928.65 | 928.65 | -2.87% | 3,257 |
| Oct 14, 2026 | 989.40 | 991.40 | 949.00 | 956.10 | 956.10 | -3.08% | 6,338 |
| Oct 13, 2026 | 1,012.30 | 1,012.30 | 959.25 | 986.45 | 986.45 | -2.55% | 6,362 |
| Oct 12, 2026 | 1,022.30 | 1,044.60 | 1,008.60 | 1,012.25 | 1,012.25 | -0.16% | 701 |
| Oct 9, 2026 | 1,022.20 | 1,037.70 | 1,007.00 | 1,013.85 | 1,013.85 | -1.36% | 2,621 |
| Oct 8, 2026 | 1,080.00 | 1,080.00 | 1,022.70 | 1,027.80 | 1,027.80 | -5.92% | 3,503 |
| Oct 7, 2026 | 1,110.50 | 1,114.05 | 1,080.60 | 1,092.50 | 1,092.50 | -2.23% | 4,912 |
| Oct 6, 2026 | 1,120.00 | 1,142.85 | 1,102.25 | 1,117.40 | 1,117.40 | -0.28% | 3,453 |
| Oct 5, 2026 | 1,144.25 | 1,150.45 | 1,109.55 | 1,120.50 | 1,120.50 | -1.47% | 4,393 |
| Oct 1, 2026 | 1,176.85 | 1,182.70 | 1,114.10 | 1,137.20 | 1,137.20 | -3.50% | 6,098 |
| Sep 30, 2026 | 1,240.35 | 1,271.75 | 1,172.50 | 1,178.40 | 1,178.40 | -3.07% | 11,210 |
| Sep 29, 2026 | 1,222.25 | 1,246.00 | 1,200.80 | 1,215.70 | 1,215.70 | -0.18% | 5,321 |
| Sep 28, 2026 | 1,150.65 | 1,240.00 | 1,130.85 | 1,217.95 | 1,217.95 | 5.85% | 12,703 |
| Sep 25, 2026 | 1,150.00 | 1,190.00 | 1,146.20 | 1,150.65 | 1,150.65 | -0.71% | 5,812 |
| Sep 24, 2026 | 1,173.35 | 1,184.65 | 1,150.00 | 1,158.90 | 1,158.90 | -1.65% | 4,050 |
| Sep 23, 2026 | 1,116.85 | 1,185.00 | 1,110.00 | 1,178.40 | 1,178.40 | 5.30% | 8,137 |
| Sep 22, 2026 | 1,125.20 | 1,151.65 | 1,109.15 | 1,119.05 | 1,119.05 | -0.56% | 11,569 |
| Sep 21, 2026 | 1,138.95 | 1,147.00 | 1,107.05 | 1,125.40 | 1,125.40 | -0.27% | 2,323 |
| Sep 18, 2026 | 1,124.00 | 1,135.20 | 1,121.60 | 1,128.45 | 1,128.45 | 0.72% | 1,511 |
| Sep 17, 2026 | 1,108.00 | 1,131.00 | 1,108.00 | 1,120.40 | 1,120.40 | 0.30% | 2,889 |
| Sep 16, 2026 | 1,098.55 | 1,145.00 | 1,060.15 | 1,117.10 | 1,117.10 | 0.71% | 7,780 |
| Sep 15, 2026 | 1,189.20 | 1,189.20 | 1,101.30 | 1,109.20 | 1,109.20 | -6.73% | 6,912 |
| Sep 11, 2026 | 1,170.65 | 1,214.85 | 1,147.10 | 1,189.20 | 1,189.20 | 1.74% | 7,015 |
| Sep 10, 2026 | 1,153.45 | 1,195.05 | 1,130.00 | 1,168.90 | 1,168.90 | 1.95% | 13,405 |
| Sep 9, 2026 | 1,183.70 | 1,191.20 | 1,144.30 | 1,149.80 | 1,146.53 | -3.01% | 4,144 |
| Sep 8, 2026 | 1,190.00 | 1,211.95 | 1,155.05 | 1,185.50 | 1,182.13 | 0.78% | 6,559 |
| Sep 7, 2026 | 1,245.60 | 1,265.00 | 1,158.20 | 1,176.30 | 1,172.95 | -4.71% | 12,691 |
| Sep 4, 2026 | 1,233.05 | 1,254.95 | 1,213.35 | 1,234.40 | 1,230.89 | -0.41% | 9,664 |
| Sep 3, 2026 | 1,255.90 | 1,312.00 | 1,227.80 | 1,239.50 | 1,235.97 | -0.57% | 15,520 |
| Sep 2, 2026 | 1,254.20 | 1,270.80 | 1,225.60 | 1,246.55 | 1,243.00 | -1.83% | 15,390 |
| Sep 1, 2026 | 1,204.55 | 1,325.70 | 1,172.80 | 1,269.80 | 1,266.19 | 7.10% | 28,451 |
| Aug 31, 2026 | 1,167.90 | 1,193.15 | 1,150.55 | 1,185.65 | 1,182.28 | 0.75% | 10,258 |
| Aug 28, 2026 | 1,200.00 | 1,203.25 | 1,156.80 | 1,176.80 | 1,173.45 | -1.56% | 3,029 |
| Aug 27, 2026 | 1,176.00 | 1,206.45 | 1,155.00 | 1,195.40 | 1,192.00 | 1.69% | 2,508 |
| Aug 26, 2026 | 1,185.65 | 1,195.75 | 1,163.60 | 1,175.50 | 1,172.16 | -1.21% | 3,564 |
| Aug 25, 2026 | 1,225.25 | 1,238.90 | 1,185.65 | 1,189.90 | 1,186.52 | -2.57% | 2,286 |
| Aug 24, 2026 | 1,195.50 | 1,263.95 | 1,195.50 | 1,221.30 | 1,217.83 | 0.34% | 5,372 |
| Aug 21, 2026 | 1,253.65 | 1,253.65 | 1,213.35 | 1,217.15 | 1,213.69 | -3.82% | 8,864 |
| Aug 20, 2026 | 1,296.55 | 1,296.55 | 1,256.60 | 1,265.50 | 1,261.90 | -0.19% | 4,081 |
| Aug 19, 2026 | 1,268.50 | 1,278.00 | 1,240.35 | 1,267.95 | 1,264.34 | 0.54% | 17,052 |
| Aug 18, 2026 | 1,290.35 | 1,310.00 | 1,246.30 | 1,261.10 | 1,257.51 | -1.73% | 6,642 |
| Aug 17, 2026 | 1,301.65 | 1,314.80 | 1,261.50 | 1,283.30 | 1,279.65 | -1.41% | 14,454 |
| Aug 14, 2026 | 1,219.50 | 1,310.00 | 1,219.45 | 1,301.60 | 1,297.90 | 6.39% | 32,580 |
| Aug 13, 2026 | 1,231.85 | 1,253.75 | 1,187.00 | 1,223.45 | 1,219.97 | -0.20% | 19,981 |
| Aug 12, 2026 | 1,196.95 | 1,288.00 | 1,175.85 | 1,225.85 | 1,222.36 | 14.04% | 76,101 |