Divgi TorqTransfer Systems Limited (BOM:543812)
India · Delayed Price · Currency is INR 941.35
-16.90 (-1.76%)
At close: Jul 16, 2026
BOM:543812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 805.50 | 818.80 | 779.85 | 782.70 | 782.70 | -2.64% | 4,886 |
| Jun 3, 2026 | 792.05 | 817.65 | 769.40 | 803.95 | 803.95 | 1.84% | 4,192 |
| Jun 2, 2026 | 806.05 | 813.45 | 782.05 | 789.40 | 789.40 | -2.07% | 4,059 |
| Jun 1, 2026 | 832.10 | 850.00 | 804.45 | 806.05 | 806.05 | -0.71% | 5,790 |
| May 29, 2026 | 800.00 | 842.80 | 776.05 | 811.85 | 811.85 | 2.45% | 16,220 |
| May 27, 2026 | 769.30 | 795.65 | 755.05 | 792.40 | 792.40 | 3.21% | 4,146 |
| May 26, 2026 | 820.85 | 827.50 | 761.45 | 767.75 | 767.75 | 4.01% | 38,037 |
| May 25, 2026 | 718.95 | 744.00 | 705.60 | 738.15 | 738.15 | 2.85% | 2,497 |
| May 22, 2026 | 694.00 | 719.00 | 680.00 | 717.70 | 717.70 | 3.55% | 1,239 |
| May 21, 2026 | 661.90 | 694.00 | 661.90 | 693.10 | 693.10 | 4.63% | 629 |
| May 20, 2026 | 673.35 | 673.35 | 661.25 | 662.45 | 662.45 | -2.00% | 898 |
| May 19, 2026 | 661.95 | 682.60 | 661.95 | 676.00 | 676.00 | 4.11% | 365 |
| May 18, 2026 | 653.00 | 658.10 | 644.00 | 649.30 | 649.30 | -2.44% | 504 |
| May 15, 2026 | 673.75 | 674.70 | 661.35 | 665.55 | 665.55 | -1.22% | 818 |
| May 14, 2026 | 695.90 | 698.55 | 670.60 | 673.75 | 673.75 | -3.04% | 3,113 |
| May 13, 2026 | 717.85 | 725.05 | 685.95 | 694.85 | 694.85 | -2.33% | 2,727 |
| May 12, 2026 | 723.20 | 733.85 | 705.00 | 711.40 | 711.40 | -2.14% | 2,160 |
| May 11, 2026 | 725.15 | 728.25 | 712.20 | 726.95 | 726.95 | -1.80% | 1,319 |
| May 8, 2026 | 685.00 | 744.85 | 685.00 | 740.30 | 740.30 | 1.79% | 658 |
| May 7, 2026 | 716.30 | 736.60 | 716.20 | 727.30 | 727.30 | 1.60% | 1,547 |
| May 6, 2026 | 713.60 | 724.85 | 700.00 | 715.85 | 715.85 | 0.08% | 2,197 |