Divine Hira Jewellers Limited (NSE:DIVINEHIRA)
India · Delayed Price · Currency is INR 111.90
-0.05 (-0.04%)
At close: Aug 21, 2026
Divine Hira Jewellers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 114.50 | 114.50 | 110.05 | 111.90 | 111.90 | -0.04% | 10,800 |
| Aug 20, 2026 | 111.60 | 111.95 | 111.60 | 111.95 | 111.95 | 0.31% | 9,600 |
| Aug 19, 2026 | 113.00 | 113.00 | 110.00 | 111.60 | 111.60 | 0.54% | 33,600 |
| Aug 18, 2026 | 109.70 | 111.00 | 107.10 | 111.00 | 111.00 | 0.09% | 30,000 |
| Aug 17, 2026 | 113.00 | 113.00 | 108.00 | 110.90 | 110.90 | 0.82% | 43,200 |
| Aug 14, 2026 | 108.00 | 110.00 | 104.20 | 110.00 | 110.00 | 2.90% | 21,600 |
| Aug 13, 2026 | 109.00 | 109.00 | 102.00 | 106.90 | 106.90 | 0.09% | 18,000 |
| Aug 12, 2026 | 108.00 | 108.50 | 105.30 | 106.80 | 106.80 | -0.05% | 44,400 |
| Aug 11, 2026 | 109.90 | 113.90 | 105.30 | 106.85 | 106.85 | -3.56% | 37,200 |
| Aug 10, 2026 | 106.00 | 111.50 | 102.55 | 110.80 | 110.80 | 2.69% | 44,400 |
| Aug 7, 2026 | 109.50 | 109.50 | 104.10 | 107.90 | 107.90 | -0.83% | 14,400 |
| Aug 6, 2026 | 107.90 | 108.80 | 107.50 | 108.80 | 108.80 | 0.74% | 4,800 |
| Aug 5, 2026 | 107.50 | 108.50 | 107.00 | 108.00 | 108.00 | 0.93% | 8,400 |
| Aug 4, 2026 | 110.00 | 111.50 | 107.00 | 107.00 | 107.00 | -1.83% | 19,200 |
| Aug 3, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.02% | 12,000 |
| Jul 31, 2026 | 110.00 | 110.00 | 106.00 | 107.90 | 107.90 | 0.09% | 9,600 |
| Jul 30, 2026 | 109.50 | 109.50 | 107.00 | 107.80 | 107.80 | -1.10% | 14,400 |
| Jul 29, 2026 | 107.50 | 109.00 | 107.00 | 109.00 | 109.00 | 1.44% | 3,600 |
| Jul 28, 2026 | 107.00 | 108.30 | 106.00 | 107.45 | 107.45 | 1.03% | 9,600 |
| Jul 27, 2026 | 111.00 | 111.00 | 106.00 | 106.35 | 106.35 | -1.02% | 10,800 |
| Jul 24, 2026 | 109.10 | 109.10 | 106.50 | 107.45 | 107.45 | -2.27% | 9,600 |
| Jul 23, 2026 | 111.00 | 111.00 | 106.05 | 109.95 | 109.95 | 0.09% | 20,400 |
| Jul 22, 2026 | 109.00 | 109.90 | 108.00 | 109.85 | 109.85 | -0.14% | 7,200 |
| Jul 21, 2026 | 111.50 | 111.50 | 110.00 | 110.00 | 110.00 | - | 3,600 |
| Jul 20, 2026 | 114.50 | 114.50 | 108.50 | 110.00 | 110.00 | -1.74% | 16,800 |
| Jul 17, 2026 | 116.50 | 116.50 | 109.05 | 111.95 | 111.95 | -0.40% | 14,400 |
| Jul 16, 2026 | 116.00 | 116.95 | 107.60 | 112.40 | 112.40 | -0.44% | 20,400 |
| Jul 15, 2026 | 112.45 | 114.50 | 106.50 | 112.90 | 112.90 | 1.35% | 14,400 |
| Jul 14, 2026 | 105.65 | 111.50 | 105.40 | 111.40 | 111.40 | 0.45% | 28,800 |
| Jul 13, 2026 | 115.50 | 115.50 | 110.90 | 110.90 | 110.90 | -4.97% | 18,000 |
| Jul 10, 2026 | 118.45 | 118.45 | 113.00 | 116.70 | 116.70 | -1.52% | 15,600 |
| Jul 9, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 3.04% | 1,200 |
| Jul 8, 2026 | 116.65 | 120.50 | 113.10 | 115.00 | 115.00 | -3.36% | 25,200 |
| Jul 7, 2026 | 122.50 | 122.50 | 116.95 | 119.00 | 119.00 | -2.42% | 25,200 |
| Jul 6, 2026 | 120.50 | 126.50 | 120.50 | 121.95 | 121.95 | 1.20% | 18,000 |
| Jul 3, 2026 | 125.90 | 126.00 | 120.50 | 120.50 | 120.50 | 0.42% | 10,800 |
| Jul 2, 2026 | 123.00 | 123.65 | 120.00 | 120.00 | 120.00 | 1.87% | 10,800 |
| Jul 1, 2026 | 112.00 | 118.42 | 107.87 | 117.80 | 117.80 | 4.45% | 69,599 |
| Jun 30, 2026 | 109.33 | 113.60 | 104.52 | 112.78 | 112.78 | 3.95% | 74,399 |
| Jun 29, 2026 | 108.33 | 109.33 | 106.33 | 108.50 | 108.50 | 2.04% | 55,199 |
| Jun 25, 2026 | 109.00 | 109.00 | 106.33 | 106.33 | 106.33 | -0.16% | 25,199 |
| Jun 24, 2026 | 110.00 | 110.00 | 104.33 | 106.50 | 106.50 | 1.14% | 9,599 |
| Jun 23, 2026 | 107.00 | 107.00 | 100.72 | 105.30 | 105.30 | 0.08% | 19,199 |
| Jun 22, 2026 | 108.83 | 108.83 | 103.80 | 105.22 | 105.22 | -1.36% | 11,999 |
| Jun 19, 2026 | 108.88 | 108.88 | 105.00 | 106.67 | 106.67 | -2.05% | 19,199 |
| Jun 18, 2026 | 106.65 | 109.67 | 102.33 | 108.90 | 108.90 | 4.06% | 62,399 |
| Jun 17, 2026 | 108.33 | 108.50 | 100.83 | 104.65 | 104.65 | -0.95% | 20,399 |
| Jun 16, 2026 | 110.00 | 110.00 | 105.65 | 105.65 | 105.65 | 0.64% | 4,799 |
| Jun 15, 2026 | 107.67 | 107.67 | 103.00 | 104.98 | 104.98 | 0.95% | 19,199 |
| Jun 12, 2026 | 109.67 | 109.67 | 102.37 | 104.00 | 104.00 | -2.80% | 13,199 |