Divgi TorqTransfer Systems Limited (NSE:DIVGIITTS)
India · Delayed Price · Currency is INR 709.00
+41.05 (6.15%)
Mar 5, 2026, 3:30 PM IST
NSE:DIVGIITTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 684.00 | 724.60 | 684.00 | 702.25 | 702.25 | 1.45% | 45,711 |
| Mar 4, 2026 | 654.85 | 736.90 | 637.00 | 692.20 | 692.20 | 3.63% | 215,048 |
| Mar 2, 2026 | 700.00 | 718.55 | 659.50 | 667.95 | 667.95 | -7.52% | 76,836 |
| Feb 27, 2026 | 749.05 | 752.00 | 716.50 | 722.25 | 722.25 | -4.54% | 31,507 |
| Feb 26, 2026 | 717.75 | 765.80 | 715.50 | 756.60 | 756.60 | 5.41% | 46,231 |
| Feb 25, 2026 | 741.95 | 748.10 | 712.50 | 717.75 | 717.75 | -4.57% | 32,514 |
| Feb 24, 2026 | 770.20 | 786.00 | 738.00 | 752.10 | 752.10 | -1.86% | 70,478 |
| Feb 23, 2026 | 782.30 | 795.00 | 760.50 | 766.35 | 766.35 | -1.94% | 23,637 |
| Feb 20, 2026 | 739.80 | 792.00 | 735.00 | 781.50 | 781.50 | 4.80% | 63,958 |
| Feb 19, 2026 | 759.00 | 774.00 | 736.65 | 745.70 | 745.70 | -1.72% | 40,862 |
| Feb 18, 2026 | 756.90 | 798.05 | 736.00 | 758.75 | 758.75 | 1.32% | 185,648 |
| Feb 17, 2026 | 735.00 | 779.95 | 725.40 | 748.90 | 748.90 | -1.74% | 69,652 |
| Feb 16, 2026 | 762.00 | 802.90 | 745.50 | 762.20 | 762.20 | 2.37% | 234,959 |
| Feb 13, 2026 | 700.00 | 761.90 | 681.30 | 744.55 | 744.55 | 13.18% | 278,858 |
| Feb 12, 2026 | 660.00 | 669.90 | 624.20 | 657.85 | 657.85 | 1.20% | 12,840 |
| Feb 11, 2026 | 645.05 | 659.15 | 633.00 | 650.05 | 650.05 | 0.74% | 9,489 |
| Feb 10, 2026 | 630.00 | 649.80 | 630.00 | 645.25 | 645.25 | 2.85% | 5,347 |
| Feb 9, 2026 | 625.00 | 632.00 | 607.15 | 627.35 | 627.35 | 2.02% | 6,165 |
| Feb 6, 2026 | 618.50 | 630.05 | 611.00 | 614.90 | 614.90 | -2.08% | 5,601 |
| Feb 5, 2026 | 624.40 | 639.00 | 619.25 | 627.95 | 627.95 | 0.41% | 5,583 |
| Feb 4, 2026 | 614.00 | 627.95 | 602.10 | 625.40 | 625.40 | 1.52% | 6,271 |
| Feb 3, 2026 | 609.90 | 624.00 | 596.25 | 616.05 | 616.05 | 3.40% | 18,746 |
| Feb 2, 2026 | 615.00 | 615.00 | 590.30 | 595.80 | 595.80 | -0.22% | 3,665 |
| Feb 1, 2026 | 615.45 | 624.00 | 593.45 | 597.10 | 597.10 | -2.77% | 4,803 |
| Jan 30, 2026 | 605.00 | 624.00 | 592.70 | 614.10 | 614.10 | 2.92% | 9,161 |
| Jan 29, 2026 | 608.00 | 608.00 | 593.65 | 596.70 | 596.70 | -0.05% | 2,795 |
| Jan 28, 2026 | 599.00 | 599.95 | 595.50 | 597.00 | 597.00 | 0.17% | 3,160 |
| Jan 27, 2026 | 602.85 | 603.80 | 595.50 | 596.00 | 596.00 | 0.01% | 2,096 |
| Jan 23, 2026 | 600.85 | 600.85 | 589.50 | 595.95 | 595.95 | -0.16% | 5,292 |
| Jan 22, 2026 | 577.00 | 598.00 | 577.00 | 596.90 | 596.90 | 1.97% | 3,686 |
| Jan 21, 2026 | 585.10 | 599.10 | 578.05 | 585.35 | 585.35 | -1.20% | 7,274 |
| Jan 20, 2026 | 598.65 | 608.45 | 586.10 | 592.45 | 592.45 | -1.50% | 4,756 |
| Jan 19, 2026 | 599.95 | 611.95 | 586.05 | 601.50 | 601.50 | 0.97% | 3,976 |
| Jan 16, 2026 | 597.05 | 603.40 | 586.75 | 595.75 | 595.75 | 0.24% | 4,795 |
| Jan 14, 2026 | 604.95 | 609.90 | 588.90 | 594.35 | 594.35 | 1.17% | 3,219 |
| Jan 13, 2026 | 595.50 | 608.00 | 582.60 | 587.50 | 587.50 | 0.63% | 4,131 |
| Jan 12, 2026 | 580.00 | 586.50 | 576.20 | 583.85 | 583.85 | -0.79% | 3,602 |
| Jan 9, 2026 | 595.70 | 595.70 | 579.45 | 588.50 | 588.50 | -1.23% | 3,426 |
| Jan 8, 2026 | 601.00 | 615.10 | 590.55 | 595.85 | 595.85 | -1.46% | 2,664 |
| Jan 7, 2026 | 615.85 | 619.60 | 602.50 | 604.65 | 604.65 | -2.22% | 1,607 |
| Jan 6, 2026 | 610.95 | 624.50 | 608.00 | 618.35 | 618.35 | 0.11% | 3,436 |
| Jan 5, 2026 | 604.30 | 619.50 | 601.05 | 617.70 | 617.70 | 0.68% | 2,543 |
| Jan 2, 2026 | 610.25 | 620.00 | 606.05 | 613.50 | 613.50 | 0.35% | 3,292 |
| Jan 1, 2026 | 618.80 | 618.80 | 604.25 | 611.35 | 611.35 | -0.07% | 1,882 |
| Dec 31, 2025 | 601.90 | 612.90 | 601.05 | 611.75 | 611.75 | 1.38% | 4,413 |
| Dec 30, 2025 | 605.60 | 610.90 | 599.50 | 603.45 | 603.45 | -0.51% | 2,063 |
| Dec 29, 2025 | 618.50 | 618.50 | 594.75 | 606.55 | 606.55 | 0.18% | 3,881 |
| Dec 26, 2025 | 610.00 | 610.00 | 598.00 | 605.45 | 605.45 | 2.10% | 4,916 |
| Dec 24, 2025 | 595.00 | 595.35 | 586.40 | 593.00 | 593.00 | 1.28% | 4,510 |
| Dec 23, 2025 | 597.00 | 597.00 | 579.05 | 585.50 | 585.50 | 0.64% | 2,425 |