NSE:DIVGIITTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	1,000.40	1,012.05	953.00	963.55	963.55	-3.20%	62,853
Jul 6, 2026	1,022.00	1,025.00	985.30	995.45	995.45	-2.55%	77,109
Jul 3, 2026	989.00	1,056.95	979.05	1,021.50	1,021.50	4.15%	267,803
Jul 2, 2026	979.00	993.80	964.10	980.80	980.80	-0.71%	228,763
Jul 1, 2026	1,026.00	1,065.00	972.00	987.85	987.85	0.03%	3,053,416
Jun 30, 2026	881.00	1,015.00	881.00	987.55	987.55	13.08%	6,111,203
Jun 29, 2026	855.25	881.00	836.80	873.35	873.35	2.12%	51,876
Jun 25, 2026	854.60	870.00	848.60	855.25	855.25	-0.55%	27,864
Jun 24, 2026	831.00	865.70	825.00	860.00	860.00	3.47%	48,987
Jun 23, 2026	864.40	873.80	823.00	831.15	831.15	-3.85%	45,747
Jun 22, 2026	890.00	890.00	862.35	864.40	864.40	0.90%	78,552
Jun 19, 2026	859.10	860.00	843.00	856.70	856.70	0.72%	22,935
Jun 18, 2026	843.95	864.15	842.35	850.60	850.60	0.68%	29,684
Jun 17, 2026	853.40	875.00	840.65	844.85	844.85	-2.00%	36,831
Jun 16, 2026	885.00	896.00	855.10	862.05	862.05	-0.82%	66,741
Jun 15, 2026	839.00	875.00	825.60	869.20	869.20	6.13%	210,095
Jun 12, 2026	820.00	829.80	807.00	819.00	819.00	2.16%	39,510
Jun 11, 2026	775.00	809.85	764.05	801.70	801.70	2.97%	41,279
Jun 10, 2026	794.50	798.10	770.10	778.55	778.55	-1.29%	38,205
Jun 9, 2026	784.75	800.20	774.60	788.75	788.75	2.02%	33,843
Jun 8, 2026	763.35	797.45	763.00	773.15	773.15	-0.97%	25,425
Jun 5, 2026	794.80	796.00	761.20	780.70	780.70	-0.71%	37,222
Jun 4, 2026	795.00	819.45	782.00	786.30	786.30	-2.03%	39,980
Jun 3, 2026	790.00	820.00	769.45	802.60	802.60	1.67%	62,546
Jun 2, 2026	806.50	813.95	782.00	789.45	789.45	-2.10%	44,740
Jun 1, 2026	827.60	850.00	803.05	806.40	806.40	-0.63%	73,035
May 29, 2026	791.00	843.25	778.55	811.55	811.55	2.53%	186,496
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