Divine Hira Jewellers Limited (NSE:DIVINEHIRA)
India · Delayed Price · Currency is INR 244.00
+1.25 (0.51%)
At close: Jan 21, 2026
Divine Hira Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 208.00 | 209.45 | 205.00 | 209.45 | 209.45 | 4.99% | 14,400 |
| Dec 19, 2025 | 195.10 | 199.50 | 195.10 | 199.50 | 199.50 | 5.00% | 14,400 |
| Dec 18, 2025 | 184.50 | 190.35 | 183.50 | 190.00 | 190.00 | 4.80% | 28,800 |
| Dec 17, 2025 | 181.50 | 188.50 | 181.30 | 181.30 | 181.30 | 0.97% | 24,000 |
| Dec 16, 2025 | 172.00 | 179.55 | 168.75 | 179.55 | 179.55 | 5.00% | 116,800 |
| Dec 15, 2025 | 170.00 | 172.25 | 164.00 | 171.00 | 171.00 | 2.43% | 91,200 |
| Dec 12, 2025 | 170.00 | 172.00 | 165.25 | 166.95 | 166.95 | 1.24% | 52,800 |
| Dec 11, 2025 | 162.00 | 173.50 | 161.30 | 164.90 | 164.90 | -2.43% | 38,400 |
| Dec 10, 2025 | 175.00 | 175.00 | 165.25 | 169.00 | 169.00 | -1.46% | 52,800 |
| Dec 9, 2025 | 174.50 | 174.50 | 164.00 | 171.50 | 171.50 | 0.12% | 30,400 |
| Dec 8, 2025 | 180.00 | 180.00 | 171.30 | 171.30 | 171.30 | -4.25% | 22,400 |
| Dec 5, 2025 | 180.00 | 180.00 | 168.65 | 178.90 | 178.90 | 1.07% | 20,800 |
| Dec 4, 2025 | 175.00 | 177.00 | 168.00 | 177.00 | 177.00 | 1.67% | 11,200 |
| Dec 3, 2025 | 171.50 | 175.20 | 170.20 | 174.10 | 174.10 | 2.71% | 20,800 |
| Dec 2, 2025 | 181.50 | 181.50 | 169.00 | 169.50 | 169.50 | -3.20% | 4,800 |
| Dec 1, 2025 | 170.90 | 178.75 | 170.90 | 175.10 | 175.10 | -2.67% | 48,000 |
| Nov 28, 2025 | 181.40 | 181.40 | 175.00 | 179.90 | 179.90 | -0.88% | 8,000 |
| Nov 27, 2025 | 182.00 | 182.00 | 173.00 | 181.50 | 181.50 | 1.26% | 14,400 |
| Nov 26, 2025 | 166.25 | 179.50 | 166.25 | 179.25 | 179.25 | 2.43% | 35,200 |
| Nov 25, 2025 | 181.20 | 181.20 | 173.55 | 175.00 | 175.00 | -4.19% | 54,400 |
| Nov 24, 2025 | 192.80 | 192.80 | 178.50 | 182.65 | 182.65 | -0.90% | 17,600 |
| Nov 21, 2025 | 180.00 | 184.90 | 170.00 | 184.30 | 184.30 | 3.51% | 36,800 |
| Nov 20, 2025 | 178.00 | 178.05 | 166.00 | 178.05 | 178.05 | 4.98% | 64,000 |
| Nov 19, 2025 | 168.00 | 169.60 | 168.00 | 169.60 | 169.60 | 4.98% | 36,800 |
| Nov 18, 2025 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | 4.97% | 19,200 |
| Nov 17, 2025 | 150.00 | 153.90 | 150.00 | 153.90 | 153.90 | 4.98% | 67,200 |
| Nov 14, 2025 | 147.90 | 147.90 | 146.00 | 146.60 | 146.60 | 3.86% | 14,400 |
| Nov 13, 2025 | 139.90 | 141.15 | 130.50 | 141.15 | 141.15 | 4.98% | 44,800 |