Divgi TorqTransfer Systems Limited (NSE:DIVGIITTS)
India · Delayed Price · Currency is INR 892.00
-30.50 (-3.31%)
Nov 9, 2026, 3:29 PM IST
NSE:DIVGIITTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 933.55 | 933.55 | 870.00 | 892.00 | 892.00 | -3.31% | 198,938 |
| Nov 8, 2026 | 890.00 | 925.00 | 890.00 | 922.50 | 922.50 | 4.30% | 23,336 |
| Nov 6, 2026 | 918.70 | 918.70 | 877.05 | 884.45 | 884.45 | -3.06% | 97,745 |
| Nov 5, 2026 | 949.00 | 949.00 | 906.55 | 912.40 | 912.40 | -2.71% | 128,122 |
| Nov 4, 2026 | 970.50 | 970.75 | 928.00 | 937.85 | 937.85 | -2.87% | 110,474 |
| Nov 3, 2026 | 1,005.00 | 1,008.00 | 941.50 | 965.55 | 965.55 | -0.21% | 402,584 |
| Nov 2, 2026 | 930.10 | 985.00 | 922.00 | 967.60 | 967.60 | 2.98% | 103,344 |
| Oct 30, 2026 | 935.10 | 963.30 | 902.70 | 939.60 | 939.60 | 0.15% | 84,550 |
| Oct 29, 2026 | 966.10 | 970.50 | 933.00 | 938.20 | 938.20 | -2.03% | 48,636 |
| Oct 28, 2026 | 950.00 | 974.50 | 935.10 | 957.60 | 957.60 | 1.24% | 93,894 |
| Oct 27, 2026 | 912.00 | 959.00 | 912.00 | 945.90 | 945.90 | 3.83% | 41,293 |
| Oct 26, 2026 | 888.70 | 920.90 | 886.20 | 911.00 | 911.00 | 1.15% | 46,280 |
| Oct 23, 2026 | 912.00 | 915.10 | 877.40 | 900.60 | 900.60 | -2.26% | 67,206 |
| Oct 22, 2026 | 903.10 | 948.00 | 890.10 | 921.40 | 921.40 | 1.76% | 69,946 |
| Oct 21, 2026 | 946.00 | 949.10 | 898.00 | 905.50 | 905.50 | -4.09% | 109,545 |
| Oct 19, 2026 | 988.00 | 989.70 | 940.20 | 944.10 | 944.10 | -4.39% | 73,030 |
| Oct 16, 2026 | 927.30 | 1,001.30 | 922.80 | 987.40 | 987.40 | 6.50% | 243,063 |
| Oct 15, 2026 | 962.00 | 962.00 | 921.40 | 927.10 | 927.10 | -3.45% | 114,268 |
| Oct 14, 2026 | 989.70 | 993.10 | 951.20 | 960.20 | 960.20 | -2.61% | 98,294 |
| Oct 13, 2026 | 1,010.00 | 1,010.00 | 958.20 | 985.90 | 985.90 | -2.47% | 105,496 |
| Oct 12, 2026 | 1,024.90 | 1,045.00 | 1,005.50 | 1,010.90 | 1,010.90 | -0.53% | 46,490 |
| Oct 9, 2026 | 1,030.00 | 1,038.90 | 1,005.00 | 1,016.30 | 1,016.30 | -0.91% | 63,693 |
| Oct 8, 2026 | 1,092.90 | 1,092.90 | 1,020.60 | 1,025.60 | 1,025.60 | -6.16% | 109,222 |
| Oct 7, 2026 | 1,111.20 | 1,119.50 | 1,080.00 | 1,092.90 | 1,092.90 | -2.35% | 116,709 |
| Oct 6, 2026 | 1,120.00 | 1,143.00 | 1,100.00 | 1,119.20 | 1,119.20 | -0.09% | 71,946 |
| Oct 5, 2026 | 1,148.90 | 1,149.80 | 1,106.40 | 1,120.20 | 1,120.20 | -1.43% | 79,216 |
| Oct 1, 2026 | 1,171.30 | 1,184.90 | 1,112.50 | 1,136.40 | 1,136.40 | -3.84% | 129,545 |
| Sep 30, 2026 | 1,220.00 | 1,283.10 | 1,166.30 | 1,181.80 | 1,181.80 | -2.56% | 161,440 |
| Sep 29, 2026 | 1,220.00 | 1,249.00 | 1,200.00 | 1,212.90 | 1,212.90 | -0.47% | 143,797 |
| Sep 28, 2026 | 1,141.10 | 1,242.00 | 1,123.00 | 1,218.60 | 1,218.60 | 5.54% | 376,368 |
| Sep 25, 2026 | 1,161.90 | 1,193.00 | 1,140.00 | 1,154.60 | 1,154.60 | -0.17% | 67,322 |
| Sep 24, 2026 | 1,175.00 | 1,185.00 | 1,148.90 | 1,156.60 | 1,156.60 | -1.74% | 58,655 |
| Sep 23, 2026 | 1,118.80 | 1,186.00 | 1,108.20 | 1,177.10 | 1,177.10 | 5.20% | 144,698 |
| Sep 22, 2026 | 1,126.10 | 1,176.00 | 1,105.30 | 1,118.90 | 1,118.90 | -0.49% | 73,787 |
| Sep 21, 2026 | 1,139.00 | 1,159.70 | 1,105.00 | 1,124.40 | 1,124.40 | -0.51% | 54,047 |
| Sep 18, 2026 | 1,122.20 | 1,141.70 | 1,118.70 | 1,130.20 | 1,130.20 | 0.71% | 45,303 |
| Sep 17, 2026 | 1,116.00 | 1,133.90 | 1,106.60 | 1,122.20 | 1,122.20 | 0.22% | 57,718 |
| Sep 16, 2026 | 1,106.00 | 1,147.30 | 1,062.00 | 1,119.70 | 1,119.70 | 1.21% | 143,879 |
| Sep 15, 2026 | 1,192.90 | 1,199.90 | 1,101.00 | 1,106.30 | 1,106.30 | -6.90% | 113,571 |
| Sep 11, 2026 | 1,168.00 | 1,215.00 | 1,146.10 | 1,188.30 | 1,188.30 | 1.45% | 136,129 |
| Sep 10, 2026 | 1,150.00 | 1,198.00 | 1,127.30 | 1,171.30 | 1,171.30 | 2.18% | 229,899 |
| Sep 9, 2026 | 1,202.60 | 1,202.60 | 1,142.10 | 1,149.60 | 1,146.33 | -3.34% | 159,356 |
| Sep 8, 2026 | 1,175.90 | 1,213.00 | 1,152.30 | 1,189.30 | 1,185.92 | 1.14% | 105,696 |
| Sep 7, 2026 | 1,242.00 | 1,285.20 | 1,155.20 | 1,175.90 | 1,172.56 | -4.85% | 213,515 |
| Sep 4, 2026 | 1,245.10 | 1,268.30 | 1,211.20 | 1,235.80 | 1,232.28 | 0.05% | 94,690 |
| Sep 3, 2026 | 1,255.00 | 1,309.50 | 1,225.90 | 1,235.20 | 1,231.69 | -0.74% | 180,476 |
| Sep 2, 2026 | 1,268.80 | 1,277.30 | 1,220.10 | 1,244.40 | 1,240.86 | -1.92% | 122,025 |
| Sep 1, 2026 | 1,189.20 | 1,329.80 | 1,172.20 | 1,268.80 | 1,265.19 | 6.92% | 649,484 |
| Aug 31, 2026 | 1,166.45 | 1,196.25 | 1,150.05 | 1,186.70 | 1,183.32 | 0.98% | 81,341 |
| Aug 28, 2026 | 1,200.00 | 1,204.05 | 1,156.55 | 1,175.15 | 1,171.81 | -1.70% | 114,049 |