Divgi TorqTransfer Systems Limited (NSE:DIVGIITTS)
India · Delayed Price · Currency is INR 1,189.30
+13.40 (1.14%)
Sep 8, 2026, 3:29 PM IST
NSE:DIVGIITTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,175.90 | 1,213.00 | 1,152.30 | 1,189.30 | 1,189.30 | 1.14% | 105,696 |
| Sep 7, 2026 | 1,242.00 | 1,285.20 | 1,155.20 | 1,175.90 | 1,175.90 | -4.85% | 213,515 |
| Sep 4, 2026 | 1,245.10 | 1,268.30 | 1,211.20 | 1,235.80 | 1,235.80 | 0.05% | 94,690 |
| Sep 3, 2026 | 1,255.00 | 1,309.50 | 1,225.90 | 1,235.20 | 1,235.20 | -0.74% | 180,476 |
| Sep 2, 2026 | 1,268.80 | 1,277.30 | 1,220.10 | 1,244.40 | 1,244.40 | -1.92% | 122,025 |
| Sep 1, 2026 | 1,189.20 | 1,329.80 | 1,172.20 | 1,268.80 | 1,268.80 | 6.92% | 649,484 |
| Aug 31, 2026 | 1,166.45 | 1,196.25 | 1,150.05 | 1,186.70 | 1,186.70 | 0.98% | 81,341 |
| Aug 28, 2026 | 1,200.00 | 1,204.05 | 1,156.55 | 1,175.15 | 1,175.15 | -1.70% | 114,049 |
| Aug 27, 2026 | 1,185.50 | 1,207.40 | 1,143.20 | 1,195.50 | 1,195.50 | 1.67% | 68,404 |
| Aug 26, 2026 | 1,190.35 | 1,205.95 | 1,161.15 | 1,175.90 | 1,175.90 | -1.21% | 79,413 |
| Aug 25, 2026 | 1,228.40 | 1,240.00 | 1,183.90 | 1,190.35 | 1,190.35 | -2.51% | 56,959 |
| Aug 24, 2026 | 1,206.25 | 1,267.35 | 1,205.00 | 1,221.05 | 1,221.05 | 0.26% | 233,313 |
| Aug 21, 2026 | 1,274.30 | 1,274.30 | 1,210.00 | 1,217.90 | 1,217.90 | -3.61% | 92,239 |
| Aug 20, 2026 | 1,288.05 | 1,292.95 | 1,257.20 | 1,263.45 | 1,263.45 | -0.31% | 67,192 |
| Aug 19, 2026 | 1,266.95 | 1,279.40 | 1,245.20 | 1,267.40 | 1,267.40 | 0.67% | 194,072 |
| Aug 18, 2026 | 1,284.00 | 1,311.90 | 1,245.10 | 1,259.00 | 1,259.00 | -1.98% | 310,830 |
| Aug 17, 2026 | 1,315.00 | 1,315.00 | 1,262.00 | 1,284.45 | 1,284.45 | -1.28% | 352,331 |
| Aug 14, 2026 | 1,229.90 | 1,318.80 | 1,219.35 | 1,301.05 | 1,301.05 | 6.67% | 598,493 |
| Aug 13, 2026 | 1,229.15 | 1,257.00 | 1,186.20 | 1,219.75 | 1,219.75 | -0.99% | 403,607 |
| Aug 12, 2026 | 1,188.80 | 1,288.00 | 1,176.95 | 1,231.95 | 1,231.95 | 14.45% | 2,717,226 |
| Aug 11, 2026 | 1,069.65 | 1,082.25 | 1,056.60 | 1,076.40 | 1,076.40 | 1.91% | 157,980 |
| Aug 10, 2026 | 1,065.00 | 1,074.25 | 1,035.30 | 1,056.20 | 1,056.20 | 0.85% | 123,868 |
| Aug 7, 2026 | 1,017.90 | 1,052.00 | 1,010.10 | 1,047.25 | 1,047.25 | 5.93% | 189,136 |
| Aug 6, 2026 | 1,002.20 | 1,019.00 | 982.05 | 988.60 | 988.60 | -1.36% | 40,463 |
| Aug 5, 2026 | 962.00 | 1,008.00 | 962.00 | 1,002.20 | 1,002.20 | 4.25% | 53,346 |
| Aug 4, 2026 | 975.00 | 990.00 | 955.20 | 961.35 | 961.35 | -1.46% | 19,891 |
| Aug 3, 2026 | 984.85 | 986.95 | 960.45 | 975.60 | 975.60 | 1.33% | 25,072 |
| Jul 31, 2026 | 954.10 | 994.95 | 952.00 | 962.75 | 962.75 | 0.91% | 46,413 |
| Jul 30, 2026 | 957.55 | 979.00 | 945.85 | 954.10 | 954.10 | -0.65% | 29,318 |
| Jul 29, 2026 | 954.90 | 974.00 | 950.30 | 960.35 | 960.35 | 0.13% | 22,306 |
| Jul 28, 2026 | 979.00 | 990.00 | 946.20 | 959.10 | 959.10 | -0.34% | 73,891 |
| Jul 27, 2026 | 958.00 | 974.95 | 930.00 | 962.35 | 962.35 | 1.77% | 25,653 |
| Jul 24, 2026 | 931.65 | 960.00 | 905.55 | 945.60 | 945.60 | 1.50% | 20,676 |
| Jul 23, 2026 | 961.20 | 966.05 | 925.20 | 931.65 | 931.65 | -1.94% | 35,801 |
| Jul 22, 2026 | 926.00 | 961.00 | 915.60 | 950.10 | 950.10 | 2.56% | 37,685 |
| Jul 21, 2026 | 911.55 | 930.00 | 890.00 | 926.35 | 926.35 | 1.36% | 22,960 |
| Jul 20, 2026 | 924.40 | 935.00 | 905.90 | 913.90 | 913.90 | 0.04% | 29,838 |
| Jul 17, 2026 | 946.00 | 950.70 | 907.05 | 913.50 | 913.50 | -3.03% | 45,669 |
| Jul 16, 2026 | 955.45 | 969.00 | 909.75 | 942.00 | 942.00 | -2.50% | 79,397 |
| Jul 15, 2026 | 965.00 | 1,003.00 | 950.60 | 966.20 | 966.20 | 1.73% | 106,492 |
| Jul 14, 2026 | 958.00 | 969.80 | 941.05 | 949.80 | 949.80 | -1.00% | 30,505 |
| Jul 13, 2026 | 968.00 | 988.90 | 950.70 | 959.35 | 959.35 | -0.83% | 41,329 |
| Jul 10, 2026 | 987.00 | 996.00 | 961.05 | 967.40 | 967.40 | -1.26% | 30,628 |
| Jul 9, 2026 | 953.95 | 988.80 | 948.65 | 979.70 | 979.70 | 3.50% | 51,983 |
| Jul 8, 2026 | 963.80 | 981.90 | 934.05 | 946.60 | 946.60 | -1.76% | 65,945 |
| 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 |