Divine Hira Jewellers Limited (NSE:DIVINEHIRA)
India · Delayed Price · Currency is INR 257.00
+2.90 (1.14%)
At close: Mar 5, 2026
Divine Hira Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 250.60 | 259.15 | 250.60 | 257.00 | 257.00 | 1.14% | 30,400 |
| Mar 4, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -1.99% | 3,200 |
| Mar 2, 2026 | 260.70 | 260.70 | 259.25 | 259.25 | 259.25 | -1.98% | 8,000 |
| Feb 27, 2026 | 265.00 | 265.00 | 264.50 | 264.50 | 264.50 | -1.49% | 9,600 |
| Feb 26, 2026 | 270.00 | 270.00 | 268.50 | 268.50 | 268.50 | -0.56% | 6,400 |
| Feb 25, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 3,200 |
| Feb 24, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.37% | 9,600 |
| Feb 23, 2026 | 270.40 | 271.00 | 270.40 | 271.00 | 271.00 | 0.22% | 12,800 |
| Feb 20, 2026 | 270.00 | 270.50 | 266.00 | 270.40 | 270.40 | 0.15% | 12,800 |
| Feb 19, 2026 | 269.10 | 270.00 | 269.10 | 270.00 | 270.00 | 0.37% | 12,800 |
| Feb 18, 2026 | 268.20 | 269.10 | 268.20 | 269.00 | 269.00 | 0.37% | 8,000 |
| Feb 17, 2026 | 265.00 | 270.50 | 248.10 | 268.00 | 268.00 | 3.08% | 32,000 |
| Feb 16, 2026 | 260.00 | 260.00 | 248.00 | 260.00 | 260.00 | 0.78% | 44,800 |
| Feb 13, 2026 | 250.00 | 258.30 | 250.00 | 258.00 | 258.00 | 3.20% | 54,400 |
| Feb 12, 2026 | 243.00 | 250.00 | 243.00 | 250.00 | 250.00 | 2.88% | 35,200 |
| Feb 11, 2026 | 232.00 | 243.05 | 225.00 | 243.00 | 243.00 | 4.97% | 57,600 |
| Feb 10, 2026 | 230.00 | 231.75 | 229.00 | 231.50 | 231.50 | 4.12% | 19,200 |
| Feb 9, 2026 | 233.00 | 233.00 | 219.80 | 222.35 | 222.35 | -3.77% | 17,600 |
| Feb 6, 2026 | 228.00 | 231.05 | 225.00 | 231.05 | 231.05 | 1.78% | 20,800 |
| Feb 5, 2026 | 234.00 | 234.00 | 220.00 | 227.00 | 227.00 | -0.87% | 40,000 |
| Feb 4, 2026 | 232.00 | 232.00 | 220.00 | 229.00 | 229.00 | - | 11,200 |
| Feb 3, 2026 | 241.50 | 241.50 | 225.10 | 229.00 | 229.00 | -0.43% | 8,000 |
| Feb 2, 2026 | 232.00 | 232.00 | 220.00 | 230.00 | 230.00 | 1.77% | 8,000 |
| Feb 1, 2026 | 237.00 | 237.00 | 215.20 | 226.00 | 226.00 | -0.22% | 8,000 |
| Jan 30, 2026 | 227.00 | 227.00 | 226.50 | 226.50 | 226.50 | -1.44% | 11,200 |
| Jan 29, 2026 | 230.00 | 230.00 | 229.80 | 229.80 | 229.80 | 1.03% | 16,000 |
| Jan 28, 2026 | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | -1.98% | 3,200 |
| Jan 27, 2026 | 229.75 | 232.05 | 229.75 | 232.05 | 232.05 | -1.00% | 6,400 |
| Jan 23, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | -1.99% | 4,800 |
| Jan 22, 2026 | 239.15 | 239.15 | 239.15 | 239.15 | 239.15 | -1.99% | 9,600 |
| Jan 21, 2026 | 237.90 | 244.00 | 237.90 | 244.00 | 244.00 | 0.51% | 3,200 |
| Jan 20, 2026 | 233.25 | 242.75 | 233.25 | 242.75 | 242.75 | 2.00% | 11,200 |
| Jan 19, 2026 | 238.00 | 238.00 | 235.20 | 238.00 | 238.00 | -0.81% | 11,200 |
| Jan 16, 2026 | 240.00 | 240.00 | 239.95 | 239.95 | 239.95 | -1.98% | 6,400 |
| Jan 14, 2026 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | 2.00% | 6,400 |
| Jan 13, 2026 | 235.20 | 240.00 | 235.20 | 240.00 | 240.00 | - | 8,000 |
| Jan 12, 2026 | 237.85 | 240.00 | 237.85 | 240.00 | 240.00 | -1.11% | 27,200 |
| Jan 9, 2026 | 252.60 | 252.60 | 242.70 | 242.70 | 242.70 | -2.00% | 8,000 |
| Jan 8, 2026 | 257.75 | 257.75 | 247.65 | 247.65 | 247.65 | -2.00% | 14,400 |
| Jan 7, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | 2.00% | 8,000 |
| Jan 6, 2026 | 243.00 | 247.75 | 243.00 | 247.75 | 247.75 | 1.95% | 9,600 |
| Jan 5, 2026 | 235.00 | 243.00 | 235.00 | 243.00 | 243.00 | 1.59% | 6,400 |
| Jan 2, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 1.92% | 1,600 |
| Jan 1, 2026 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | 2.00% | 1,600 |
| Dec 31, 2025 | 225.00 | 230.10 | 225.00 | 230.10 | 230.10 | 1.99% | 9,600 |
| Dec 30, 2025 | 228.00 | 228.00 | 225.60 | 225.60 | 225.60 | -1.91% | 20,800 |
| Dec 29, 2025 | 233.50 | 233.50 | 229.80 | 230.00 | 230.00 | -1.41% | 33,600 |
| Dec 26, 2025 | 234.00 | 239.00 | 231.00 | 233.30 | 233.30 | 1.06% | 25,600 |
| Dec 24, 2025 | 229.00 | 230.85 | 225.00 | 230.85 | 230.85 | 4.98% | 17,600 |
| Dec 23, 2025 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | 4.99% | 40,000 |