Divine Hira Jewellers Limited (NSE:DIVINEHIRA)
India · Delayed Price · Currency is INR 81.20
+3.75 (4.84%)
At close: Aug 18, 2025
Divine Hira Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 86.90 | 88.50 | 85.00 | 88.10 | 88.10 | 2.38% | 33,600 |
| Aug 21, 2025 | 83.65 | 86.90 | 81.85 | 86.05 | 86.05 | 2.99% | 56,000 |
| Aug 20, 2025 | 81.50 | 85.00 | 81.50 | 83.55 | 83.55 | -1.71% | 57,600 |
| Aug 19, 2025 | 83.50 | 85.20 | 80.00 | 85.00 | 85.00 | 4.68% | 41,600 |
| Aug 18, 2025 | 80.00 | 81.25 | 79.40 | 81.20 | 81.20 | 4.84% | 27,200 |
| Aug 14, 2025 | 79.10 | 79.20 | 77.00 | 77.45 | 77.45 | -2.64% | 16,000 |
| Aug 13, 2025 | 78.20 | 80.00 | 78.20 | 79.55 | 79.55 | 1.86% | 28,800 |
| Aug 12, 2025 | 73.60 | 79.95 | 73.25 | 78.10 | 78.10 | 3.99% | 49,600 |
| Aug 11, 2025 | 72.85 | 75.90 | 72.60 | 75.10 | 75.10 | 8.84% | 83,200 |
| Aug 8, 2025 | 63.30 | 69.15 | 63.30 | 69.00 | 69.00 | 9.70% | 40,000 |
| Aug 7, 2025 | 61.55 | 63.00 | 60.50 | 62.90 | 62.90 | 0.96% | 14,400 |
| Aug 6, 2025 | 61.50 | 62.30 | 61.50 | 62.30 | 62.30 | 0.48% | 36,800 |
| Aug 5, 2025 | 63.00 | 63.00 | 60.50 | 62.00 | 62.00 | -4.17% | 9,600 |
| Aug 4, 2025 | 67.85 | 68.45 | 62.10 | 64.70 | 64.70 | -5.55% | 121,600 |
| Aug 1, 2025 | 71.55 | 71.55 | 68.50 | 68.50 | 68.50 | -4.06% | 4,800 |
| Jul 31, 2025 | 71.00 | 71.45 | 66.50 | 71.40 | 71.40 | -2.12% | 22,400 |
| Jul 30, 2025 | 71.00 | 73.00 | 71.00 | 72.95 | 72.95 | 3.70% | 8,000 |
| Jul 29, 2025 | 67.00 | 70.40 | 67.00 | 70.35 | 70.35 | 3.99% | 32,000 |
| Jul 28, 2025 | 62.85 | 69.10 | 58.70 | 67.65 | 67.65 | 7.64% | 44,800 |
| Jul 25, 2025 | 64.90 | 65.00 | 61.75 | 62.85 | 62.85 | -2.56% | 11,200 |
| Jul 24, 2025 | 66.00 | 66.20 | 64.00 | 64.50 | 64.50 | 2.30% | 14,400 |
| Jul 23, 2025 | 60.00 | 63.05 | 59.65 | 63.05 | 63.05 | 5.00% | 41,600 |
| Jul 22, 2025 | 57.50 | 61.20 | 57.25 | 60.05 | 60.05 | 2.65% | 24,000 |
| Jul 21, 2025 | 58.10 | 58.50 | 58.00 | 58.50 | 58.50 | - | 6,400 |
| Jul 18, 2025 | 55.00 | 58.75 | 55.00 | 58.50 | 58.50 | 2.27% | 11,200 |
| Jul 17, 2025 | 55.55 | 58.50 | 55.30 | 57.20 | 57.20 | -1.38% | 40,000 |
| Jul 16, 2025 | 56.50 | 58.00 | 55.10 | 58.00 | 58.00 | - | 30,400 |
| Jul 15, 2025 | 58.10 | 58.10 | 57.00 | 58.00 | 58.00 | 2.11% | 4,800 |
| Jul 14, 2025 | 56.00 | 58.40 | 54.10 | 56.80 | 56.80 | 1.43% | 35,200 |
| Jul 11, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.50% | 27,200 |
| Jul 10, 2025 | 57.00 | 57.70 | 54.70 | 56.85 | 56.85 | -0.09% | 25,600 |
| Jul 9, 2025 | 57.50 | 57.50 | 56.30 | 56.90 | 56.90 | -1.04% | 9,600 |
| Jul 8, 2025 | 56.15 | 57.50 | 56.00 | 57.50 | 57.50 | 0.61% | 22,400 |
| Jul 7, 2025 | 54.00 | 57.15 | 53.80 | 57.15 | 57.15 | 3.16% | 12,800 |
| Jul 4, 2025 | 54.90 | 55.40 | 54.90 | 55.40 | 55.40 | 1.65% | 4,800 |
| Jul 3, 2025 | 54.50 | 54.90 | 54.50 | 54.50 | 54.50 | 0.93% | 16,000 |
| Jul 2, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | 12,800 |
| Jul 1, 2025 | 52.30 | 53.50 | 52.30 | 53.50 | 53.50 | 1.90% | 11,200 |
| Jun 30, 2025 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 1.74% | 22,400 |
| Jun 27, 2025 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | -0.29% | 4,800 |
| Jun 26, 2025 | 52.00 | 52.00 | 51.75 | 51.75 | 51.75 | 1.07% | 3,200 |
| Jun 25, 2025 | 51.10 | 51.40 | 50.10 | 51.20 | 51.20 | 0.20% | 12,800 |
| Jun 24, 2025 | 52.15 | 52.15 | 51.10 | 51.10 | 51.10 | -2.01% | 4,800 |
| Jun 23, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - | 1,600 |
| Jun 19, 2025 | 53.20 | 53.20 | 52.15 | 52.15 | 52.15 | -1.97% | 20,800 |
| Jun 18, 2025 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | -0.19% | 6,400 |
| Jun 17, 2025 | 53.25 | 53.80 | 53.25 | 53.30 | 53.30 | -0.84% | 32,000 |
| Jun 16, 2025 | 54.25 | 54.25 | 53.25 | 53.75 | 53.75 | -1.01% | 17,600 |
| Jun 13, 2025 | 54.50 | 54.50 | 54.30 | 54.30 | 54.30 | -0.82% | 4,800 |
| Jun 12, 2025 | 54.75 | 54.75 | 54.70 | 54.75 | 54.75 | 0.46% | 9,600 |