Divgi TorqTransfer Systems Limited (NSE:DIVGIITTS)
India · Delayed Price · Currency is INR 652.90
-7.70 (-1.17%)
Sep 12, 2025, 3:29 PM IST
NSE:DIVGIITTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 660.00 | 663.00 | 646.25 | 650.90 | 650.90 | -1.47% | 10,244 |
| Sep 11, 2025 | 659.30 | 671.45 | 659.30 | 660.60 | 660.60 | -0.61% | 2,904 |
| Sep 10, 2025 | 660.00 | 682.35 | 657.10 | 664.65 | 664.65 | 0.51% | 10,966 |
| Sep 9, 2025 | 690.00 | 690.00 | 656.35 | 661.30 | 661.30 | -2.77% | 6,275 |
| Sep 8, 2025 | 690.00 | 690.00 | 676.55 | 680.15 | 680.15 | 1.21% | 11,961 |
| Sep 5, 2025 | 681.70 | 686.00 | 666.00 | 672.05 | 669.45 | -0.69% | 8,468 |
| Sep 4, 2025 | 656.40 | 693.90 | 656.40 | 676.75 | 674.13 | 2.17% | 94,028 |
| Sep 3, 2025 | 657.30 | 663.00 | 653.00 | 662.40 | 659.84 | 1.30% | 4,130 |
| Sep 2, 2025 | 647.70 | 664.95 | 647.70 | 653.90 | 651.37 | 0.04% | 24,204 |
| Sep 1, 2025 | 647.55 | 658.90 | 643.50 | 653.65 | 651.12 | 0.94% | 16,061 |
| Aug 29, 2025 | 662.00 | 669.45 | 641.50 | 647.55 | 645.04 | -1.69% | 9,250 |
| Aug 28, 2025 | 665.25 | 668.75 | 652.55 | 658.70 | 656.15 | -1.51% | 9,945 |
| Aug 26, 2025 | 673.95 | 676.00 | 654.00 | 668.80 | 666.21 | -0.91% | 11,836 |
| Aug 25, 2025 | 670.40 | 700.00 | 665.20 | 674.95 | 672.34 | 0.68% | 40,310 |
| Aug 22, 2025 | 674.90 | 677.40 | 660.10 | 670.40 | 667.81 | 0.80% | 11,272 |
| Aug 21, 2025 | 683.60 | 694.25 | 660.10 | 665.10 | 662.53 | -2.20% | 39,006 |
| Aug 20, 2025 | 652.00 | 694.75 | 652.00 | 680.05 | 677.42 | 3.40% | 48,606 |
| Aug 19, 2025 | 649.95 | 661.00 | 645.55 | 657.70 | 655.16 | 1.67% | 7,808 |
| Aug 18, 2025 | 645.00 | 674.00 | 642.00 | 646.90 | 644.40 | 0.11% | 26,471 |
| Aug 14, 2025 | 648.05 | 655.75 | 636.00 | 646.20 | 643.70 | -0.52% | 11,213 |
| Aug 13, 2025 | 645.00 | 659.95 | 639.60 | 649.55 | 647.04 | -0.04% | 16,100 |
| Aug 12, 2025 | 648.00 | 659.35 | 639.55 | 649.80 | 647.29 | 0.74% | 10,279 |
| Aug 11, 2025 | 654.65 | 669.95 | 640.50 | 645.00 | 642.50 | -1.42% | 13,172 |
| Aug 8, 2025 | 645.00 | 673.90 | 629.95 | 654.30 | 651.77 | 5.35% | 80,876 |
| Aug 7, 2025 | 625.50 | 626.40 | 606.15 | 621.05 | 618.65 | -0.19% | 11,489 |
| Aug 6, 2025 | 610.20 | 634.35 | 610.20 | 622.25 | 619.84 | 2.50% | 14,827 |
| Aug 5, 2025 | 611.30 | 628.45 | 602.60 | 607.05 | 604.70 | -0.17% | 7,105 |
| Aug 4, 2025 | 625.20 | 625.50 | 602.15 | 608.10 | 605.75 | -2.27% | 8,059 |
| Aug 1, 2025 | 644.20 | 645.70 | 620.10 | 622.25 | 619.84 | -2.89% | 6,380 |
| Jul 31, 2025 | 640.60 | 655.00 | 634.00 | 640.80 | 638.32 | -0.86% | 4,758 |
| Jul 30, 2025 | 648.85 | 656.00 | 640.70 | 646.35 | 643.85 | -0.02% | 6,843 |
| Jul 29, 2025 | 639.40 | 649.00 | 630.10 | 646.50 | 644.00 | 0.19% | 4,846 |
| Jul 28, 2025 | 645.05 | 648.40 | 639.20 | 645.25 | 642.75 | 0.03% | 10,220 |
| Jul 25, 2025 | 649.20 | 649.25 | 630.00 | 645.05 | 642.55 | -0.19% | 11,633 |
| Jul 24, 2025 | 656.70 | 656.70 | 640.05 | 646.30 | 643.80 | -1.06% | 14,414 |
| Jul 23, 2025 | 645.20 | 659.90 | 644.90 | 653.25 | 650.72 | 0.87% | 13,338 |
| Jul 22, 2025 | 626.50 | 651.00 | 621.10 | 647.60 | 645.09 | 3.33% | 21,690 |
| Jul 21, 2025 | 624.95 | 630.00 | 620.60 | 626.75 | 624.33 | -0.52% | 4,342 |
| Jul 18, 2025 | 630.00 | 631.90 | 618.05 | 630.00 | 627.56 | 0.22% | 4,817 |
| Jul 17, 2025 | 620.10 | 634.90 | 620.10 | 628.60 | 626.17 | 0.45% | 3,203 |
| Jul 16, 2025 | 629.50 | 630.00 | 614.85 | 625.80 | 623.38 | 0.80% | 6,421 |
| Jul 15, 2025 | 631.10 | 631.10 | 612.45 | 620.85 | 618.45 | -1.11% | 19,989 |
| Jul 14, 2025 | 620.00 | 629.95 | 610.20 | 627.80 | 625.37 | 0.81% | 7,698 |
| Jul 11, 2025 | 627.65 | 634.90 | 616.75 | 622.75 | 620.34 | -0.87% | 5,906 |
| Jul 10, 2025 | 625.00 | 639.80 | 617.65 | 628.20 | 625.77 | 0.83% | 4,105 |
| Jul 9, 2025 | 624.60 | 628.10 | 621.00 | 623.05 | 620.64 | -0.48% | 2,831 |
| Jul 8, 2025 | 632.00 | 632.25 | 619.10 | 626.05 | 623.63 | -0.14% | 9,308 |
| Jul 7, 2025 | 639.90 | 639.90 | 619.10 | 626.95 | 624.52 | -0.10% | 6,674 |
| Jul 4, 2025 | 625.20 | 630.45 | 621.10 | 627.60 | 625.17 | -0.50% | 8,135 |
| Jul 3, 2025 | 639.50 | 642.95 | 624.10 | 630.75 | 628.31 | -0.88% | 12,317 |