NSE:DIVGIITTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	775.00	795.60	738.50	791.55	791.55	3.05%	81,027
May 26, 2026	820.00	826.90	761.05	768.15	768.15	3.36%	616,948
May 25, 2026	718.00	748.00	701.95	743.20	743.20	4.60%	48,117
May 22, 2026	708.00	718.00	678.05	710.50	710.50	2.61%	13,228
May 21, 2026	666.75	698.00	665.40	692.40	692.40	4.31%	10,142
May 20, 2026	672.00	687.15	660.60	663.80	663.80	-1.76%	6,829
May 19, 2026	649.45	682.50	649.45	675.70	675.70	3.88%	15,441
May 18, 2026	662.00	662.00	641.30	650.45	650.45	-2.04%	12,968
May 15, 2026	677.15	677.40	660.00	664.00	664.00	-1.37%	8,988
May 14, 2026	692.85	700.15	670.70	673.25	673.25	-3.05%	13,287
May 13, 2026	718.65	718.65	683.70	694.40	694.40	-3.37%	19,120
May 12, 2026	728.70	732.25	705.10	718.65	718.65	-1.18%	34,408
May 11, 2026	740.90	740.90	708.80	727.25	727.25	-1.86%	26,703
May 8, 2026	719.95	750.00	717.35	741.00	741.00	1.90%	18,078
May 7, 2026	716.45	738.90	715.80	727.20	727.20	1.78%	18,110
May 6, 2026	715.10	725.80	702.60	714.45	714.45	-0.08%	14,410
May 5, 2026	710.00	731.00	704.50	715.00	715.00	0.86%	17,972
May 4, 2026	716.00	735.00	700.00	708.90	708.90	-1.63%	23,129
Apr 30, 2026	722.10	732.45	714.10	720.65	720.65	-1.76%	13,265
Apr 29, 2026	745.60	749.95	722.10	733.55	733.55	-0.99%	10,590
Apr 28, 2026	754.95	754.95	731.40	740.90	740.90	-0.39%	11,436
Apr 27, 2026	763.05	763.05	739.10	743.80	743.80	-1.16%	12,366
Apr 24, 2026	730.25	769.95	716.00	752.50	752.50	3.36%	36,694
Apr 23, 2026	733.80	743.45	720.90	728.05	728.05	-0.78%	16,731
Apr 22, 2026	755.00	755.95	731.95	733.80	733.80	-1.91%	28,238
Apr 21, 2026	753.15	764.90	741.00	748.10	748.10	-0.97%	16,087
Apr 20, 2026	779.00	784.20	750.30	755.45	755.45	-2.66%	29,656
Apr 17, 2026	800.95	801.00	770.00	776.10	776.10	-1.04%	48,405
Apr 16, 2026	799.90	807.40	773.10	784.25	784.25	0.84%	116,995
Apr 15, 2026	707.00	800.75	707.00	777.75	777.75	12.85%	560,379
Apr 13, 2026	643.10	706.00	643.10	689.20	689.20	2.34%	44,436
Apr 10, 2026	678.10	691.00	664.70	673.45	673.45	-0.59%	20,346
Apr 9, 2026	678.30	700.25	661.75	677.45	677.45	0.62%	25,144
Apr 8, 2026	675.00	682.50	651.50	673.25	673.25	4.85%	17,608
Apr 7, 2026	635.00	648.90	631.75	642.10	642.10	-0.42%	8,301
Apr 6, 2026	624.30	655.00	624.30	644.80	644.80	1.74%	8,034
Apr 2, 2026	624.50	638.05	610.00	633.80	633.80	0.31%	17,048
Apr 1, 2026	645.00	664.45	623.35	631.85	631.85	2.61%	68,080
Mar 30, 2026	660.10	673.90	608.95	615.80	615.80	-8.74%	60,029
Mar 27, 2026	700.00	709.80	665.00	674.75	674.75	-3.28%	38,316
Mar 25, 2026	691.50	729.90	691.50	697.65	697.65	0.08%	33,411
Mar 24, 2026	668.45	705.00	655.10	697.10	697.10	5.85%	37,877
Mar 23, 2026	701.50	704.00	647.40	658.55	658.55	-6.59%	21,719
Mar 20, 2026	684.85	714.10	684.85	705.00	705.00	3.47%	19,689
Mar 19, 2026	665.65	697.00	665.65	681.35	681.35	-1.52%	13,859
Mar 18, 2026	679.70	706.90	670.45	691.85	691.85	2.72%	40,874
Mar 17, 2026	660.00	689.60	658.95	673.50	673.50	2.32%	23,468
Mar 16, 2026	662.80	669.05	646.20	658.25	658.25	-2.18%	20,660
Mar 13, 2026	708.95	713.40	665.00	672.90	672.90	-5.47%	29,250
Mar 12, 2026	730.30	738.00	706.40	711.80	711.80	-1.56%	41,980