Divgi TorqTransfer Systems Limited (NSE:DIVGIITTS)
India · Delayed Price · Currency is INR 777.75
+88.55 (12.85%)
Apr 15, 2026, 3:30 PM IST
NSE:DIVGIITTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 747.00 | 767.00 | 716.00 | 723.05 | 723.05 | -3.33% | 74,454 |
| Mar 10, 2026 | 741.00 | 774.40 | 730.10 | 747.95 | 747.95 | 2.45% | 127,765 |
| Mar 9, 2026 | 710.20 | 749.00 | 688.80 | 730.05 | 730.05 | 1.25% | 41,623 |
| Mar 6, 2026 | 704.00 | 744.00 | 704.00 | 721.05 | 721.05 | 2.68% | 55,346 |
| 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 |