Divgi TorqTransfer Systems Limited (BOM:543812)
India · Delayed Price · Currency is INR 731.20
-13.95 (-1.87%)
At close: Apr 22, 2026
BOM:543812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 757.30 | 762.85 | 740.20 | 745.15 | 745.15 | -1.60% | 1,576 |
| Apr 20, 2026 | 768.00 | 783.95 | 750.65 | 757.30 | 757.30 | -2.46% | 5,981 |
| Apr 17, 2026 | 800.60 | 801.00 | 770.20 | 776.40 | 776.40 | -1.01% | 4,784 |
| Apr 16, 2026 | 779.00 | 810.95 | 779.00 | 784.35 | 784.35 | 0.69% | 15,707 |
| Apr 15, 2026 | 717.00 | 799.50 | 710.00 | 779.00 | 779.00 | 12.04% | 32,782 |
| Apr 13, 2026 | 665.80 | 705.00 | 665.80 | 695.30 | 695.30 | 3.56% | 66,801 |
| Apr 10, 2026 | 683.10 | 688.45 | 667.55 | 671.40 | 671.40 | -0.07% | 1,847 |
| Apr 9, 2026 | 666.70 | 684.60 | 662.00 | 671.90 | 671.90 | 0.40% | 674 |
| Apr 8, 2026 | 672.00 | 679.05 | 654.70 | 669.25 | 669.25 | 4.70% | 1,078 |
| Apr 7, 2026 | 636.00 | 652.15 | 630.85 | 639.20 | 639.20 | -0.05% | 212 |
| Apr 6, 2026 | 631.45 | 649.95 | 627.80 | 639.55 | 639.55 | 1.34% | 757 |
| Apr 2, 2026 | 613.25 | 633.00 | 609.15 | 631.10 | 631.10 | -0.25% | 1,893 |
| Apr 1, 2026 | 615.05 | 662.45 | 615.05 | 632.70 | 632.70 | 2.55% | 3,096 |
| Mar 30, 2026 | 663.70 | 673.10 | 610.20 | 616.95 | 616.95 | -7.12% | 3,913 |
| Mar 27, 2026 | 687.20 | 706.80 | 658.00 | 664.25 | 664.25 | -4.71% | 1,569 |
| Mar 25, 2026 | 699.10 | 729.15 | 694.40 | 697.10 | 697.10 | 0.85% | 5,701 |
| Mar 24, 2026 | 676.40 | 695.85 | 657.20 | 691.20 | 691.20 | 4.98% | 429 |
| Mar 23, 2026 | 702.00 | 702.00 | 649.00 | 658.40 | 658.40 | -6.52% | 2,343 |
| Mar 20, 2026 | 680.05 | 710.00 | 680.05 | 704.35 | 704.35 | 3.85% | 723 |
| Mar 19, 2026 | 629.65 | 691.95 | 629.65 | 678.25 | 678.25 | -1.75% | 784 |
| Mar 18, 2026 | 671.40 | 708.45 | 671.40 | 690.30 | 690.30 | 2.82% | 1,604 |
| Mar 17, 2026 | 667.60 | 682.35 | 660.00 | 671.40 | 671.40 | 0.57% | 893 |
| Mar 16, 2026 | 664.70 | 670.65 | 642.50 | 667.60 | 667.60 | -0.38% | 1,223 |
| Mar 13, 2026 | 709.30 | 712.10 | 664.55 | 670.15 | 670.15 | -5.51% | 2,952 |
| Mar 12, 2026 | 722.45 | 736.15 | 706.40 | 709.25 | 709.25 | -1.83% | 1,563 |
| Mar 11, 2026 | 749.40 | 766.00 | 716.10 | 722.45 | 722.45 | -3.59% | 2,681 |
| 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 |