Divgi TorqTransfer Systems Limited (NSE:DIVGIITTS)
India · Delayed Price · Currency is INR 655.20
+5.15 (0.79%)
Feb 12, 2026, 3:29 PM IST
NSE:DIVGIITTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 600.00 | 600.00 | 574.00 | 581.75 | 581.75 | -0.95% | 6,087 |
| Dec 19, 2025 | 593.65 | 603.70 | 583.05 | 587.30 | 587.30 | -1.10% | 3,654 |
| Dec 18, 2025 | 601.10 | 602.35 | 591.25 | 593.85 | 593.85 | -0.49% | 762 |
| Dec 17, 2025 | 595.05 | 604.90 | 588.05 | 596.80 | 596.80 | 1.26% | 1,808 |
| Dec 16, 2025 | 596.10 | 602.00 | 586.00 | 589.35 | 589.35 | -0.81% | 2,155 |
| Dec 15, 2025 | 605.00 | 605.00 | 590.50 | 594.15 | 594.15 | 0.11% | 1,879 |
| Dec 12, 2025 | 592.00 | 609.95 | 589.40 | 593.50 | 593.50 | -0.19% | 3,646 |
| Dec 11, 2025 | 608.75 | 613.00 | 591.00 | 594.65 | 594.65 | 0.22% | 4,701 |
| Dec 10, 2025 | 612.40 | 614.00 | 590.00 | 593.35 | 593.35 | -2.27% | 3,544 |
| Dec 9, 2025 | 591.50 | 618.10 | 583.95 | 607.15 | 607.15 | 1.11% | 4,576 |
| Dec 8, 2025 | 603.50 | 618.70 | 591.70 | 600.50 | 600.50 | -0.04% | 14,887 |
| Dec 5, 2025 | 600.10 | 619.75 | 597.00 | 600.75 | 600.75 | -1.01% | 4,357 |
| Dec 4, 2025 | 573.70 | 638.95 | 573.70 | 606.90 | 606.90 | 3.64% | 39,034 |
| Dec 3, 2025 | 604.00 | 605.20 | 579.60 | 585.60 | 585.60 | -2.78% | 6,151 |