Divgi TorqTransfer Systems Limited (NSE:DIVGIITTS)
India · Delayed Price · Currency is INR 940.80
-46.60 (-4.72%)
Oct 19, 2026, 3:29 PM IST
NSE:DIVGIITTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 988.00 | 989.70 | 940.30 | 940.80 | 940.80 | -4.72% | 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 |
| Aug 27, 2026 | 1,185.50 | 1,207.40 | 1,143.20 | 1,195.50 | 1,192.10 | 1.67% | 68,404 |
| Aug 26, 2026 | 1,190.35 | 1,205.95 | 1,161.15 | 1,175.90 | 1,172.56 | -1.21% | 79,413 |
| Aug 25, 2026 | 1,228.40 | 1,240.00 | 1,183.90 | 1,190.35 | 1,186.96 | -2.51% | 56,959 |
| Aug 24, 2026 | 1,206.25 | 1,267.35 | 1,205.00 | 1,221.05 | 1,217.58 | 0.26% | 233,313 |
| Aug 21, 2026 | 1,274.30 | 1,274.30 | 1,210.00 | 1,217.90 | 1,214.44 | -3.61% | 92,239 |
| Aug 20, 2026 | 1,288.05 | 1,292.95 | 1,257.20 | 1,263.45 | 1,259.86 | -0.31% | 67,192 |
| Aug 19, 2026 | 1,266.95 | 1,279.40 | 1,245.20 | 1,267.40 | 1,263.79 | 0.67% | 194,072 |
| Aug 18, 2026 | 1,284.00 | 1,311.90 | 1,245.10 | 1,259.00 | 1,255.42 | -1.98% | 310,830 |
| Aug 17, 2026 | 1,315.00 | 1,315.00 | 1,262.00 | 1,284.45 | 1,280.80 | -1.28% | 352,331 |
| Aug 14, 2026 | 1,229.90 | 1,318.80 | 1,219.35 | 1,301.05 | 1,297.35 | 6.67% | 598,493 |
| Aug 13, 2026 | 1,229.15 | 1,257.00 | 1,186.20 | 1,219.75 | 1,216.28 | -0.99% | 403,607 |
| Aug 12, 2026 | 1,188.80 | 1,288.00 | 1,176.95 | 1,231.95 | 1,228.45 | 14.45% | 2,717,226 |
| Aug 11, 2026 | 1,069.65 | 1,082.25 | 1,056.60 | 1,076.40 | 1,073.34 | 1.91% | 157,980 |
| Aug 10, 2026 | 1,065.00 | 1,074.25 | 1,035.30 | 1,056.20 | 1,053.20 | 0.85% | 123,868 |
| Aug 7, 2026 | 1,017.90 | 1,052.00 | 1,010.10 | 1,047.25 | 1,044.27 | 5.93% | 189,136 |