Divine Hira Jewellers Limited (NSE:DIVINEHIRA)
India · Delayed Price · Currency is INR 324.00
+7.35 (2.32%)
At close: Jun 1, 2026
Divine Hira Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 330.00 | 330.00 | 320.00 | 324.00 | 324.00 | 2.32% | 41,600 |
| May 29, 2026 | 324.50 | 324.50 | 315.00 | 316.65 | 316.65 | -1.32% | 10,000 |
| May 27, 2026 | 326.00 | 326.00 | 310.65 | 320.90 | 320.90 | -0.80% | 8,800 |
| May 26, 2026 | 326.00 | 326.00 | 316.00 | 323.50 | 323.50 | 0.94% | 5,600 |
| May 25, 2026 | 339.90 | 339.90 | 307.75 | 320.50 | 320.50 | -1.05% | 24,400 |
| May 22, 2026 | 337.00 | 337.00 | 320.00 | 323.90 | 323.90 | -0.25% | 4,400 |
| May 21, 2026 | 329.50 | 329.50 | 314.10 | 324.70 | 324.70 | -1.46% | 3,200 |
| May 20, 2026 | 338.00 | 338.00 | 320.00 | 329.50 | 329.50 | 1.54% | 6,800 |
| May 19, 2026 | 339.50 | 339.50 | 316.00 | 324.50 | 324.50 | -0.66% | 11,600 |
| May 18, 2026 | 333.50 | 333.50 | 324.10 | 326.65 | 326.65 | -2.64% | 20,400 |
| May 15, 2026 | 338.50 | 338.50 | 326.00 | 335.50 | 335.50 | 3.61% | 10,400 |
| May 14, 2026 | 339.50 | 339.50 | 320.00 | 323.80 | 323.80 | -3.34% | 10,000 |
| May 13, 2026 | 341.00 | 341.00 | 321.80 | 335.00 | 335.00 | -0.92% | 34,800 |
| May 12, 2026 | 340.00 | 340.00 | 331.20 | 338.10 | 338.10 | -0.59% | 9,600 |
| May 11, 2026 | 317.00 | 346.50 | 313.60 | 340.10 | 340.10 | 3.06% | 8,000 |
| May 8, 2026 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 0.92% | 6,400 |
| May 7, 2026 | 330.00 | 332.00 | 317.00 | 327.00 | 327.00 | -0.91% | 14,000 |
| May 6, 2026 | 329.00 | 331.00 | 329.00 | 330.00 | 330.00 | 1.18% | 4,400 |
| May 5, 2026 | 322.00 | 332.00 | 319.00 | 326.15 | 326.15 | 2.97% | 10,800 |
| May 4, 2026 | 317.90 | 317.90 | 311.00 | 316.75 | 316.75 | 2.72% | 8,800 |
| Apr 30, 2026 | 315.90 | 315.90 | 300.00 | 308.35 | 308.35 | -1.11% | 12,000 |
| Apr 29, 2026 | 314.00 | 314.00 | 311.80 | 311.80 | 311.80 | 3.13% | 3,200 |
| Apr 28, 2026 | 311.00 | 311.00 | 300.10 | 302.35 | 302.35 | -2.15% | 11,200 |
| Apr 27, 2026 | 287.10 | 309.00 | 286.90 | 309.00 | 309.00 | 2.32% | 27,200 |
| Apr 24, 2026 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | -1.76% | 3,200 |
| Apr 23, 2026 | 311.00 | 311.00 | 296.20 | 307.40 | 307.40 | -1.40% | 6,400 |
| Apr 22, 2026 | 310.00 | 311.75 | 310.00 | 311.75 | 311.75 | 0.24% | 3,200 |
| Apr 21, 2026 | 312.50 | 312.50 | 299.00 | 311.00 | 311.00 | -0.32% | 8,000 |
| Apr 20, 2026 | 315.00 | 315.00 | 300.00 | 312.00 | 312.00 | 1.30% | 8,000 |
| Apr 17, 2026 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | -0.45% | 4,800 |
| Apr 16, 2026 | 310.00 | 310.85 | 302.00 | 309.40 | 309.40 | 0.78% | 8,000 |
| Apr 15, 2026 | 304.00 | 313.00 | 291.00 | 307.00 | 307.00 | 1.66% | 32,000 |
| Apr 13, 2026 | 303.00 | 311.95 | 302.00 | 302.00 | 302.00 | 1.19% | 9,600 |
| Apr 10, 2026 | 294.50 | 300.00 | 290.65 | 298.45 | 298.45 | 3.43% | 17,600 |
| Apr 9, 2026 | 289.90 | 289.90 | 286.00 | 288.55 | 288.55 | 2.87% | 6,400 |
| Apr 8, 2026 | 280.85 | 280.85 | 270.00 | 280.50 | 280.50 | 4.86% | 24,000 |
| Apr 7, 2026 | 272.50 | 272.50 | 259.10 | 267.50 | 267.50 | -0.67% | 14,400 |
| Apr 6, 2026 | 274.00 | 274.00 | 261.00 | 269.30 | 269.30 | 0.32% | 16,000 |
| Apr 2, 2026 | 269.95 | 275.15 | 254.00 | 268.45 | 268.45 | 2.44% | 19,200 |
| Apr 1, 2026 | 257.20 | 270.05 | 257.20 | 262.05 | 262.05 | 1.89% | 25,600 |
| Mar 30, 2026 | 262.00 | 262.00 | 251.00 | 257.20 | 257.20 | 1.08% | 8,000 |
| Mar 27, 2026 | 258.00 | 261.00 | 236.50 | 254.45 | 254.45 | 2.23% | 19,200 |
| Mar 25, 2026 | 269.00 | 269.00 | 248.90 | 248.90 | 248.90 | -5.00% | 6,400 |
| Mar 24, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 3.60% | 1,600 |
| Mar 23, 2026 | 258.00 | 258.00 | 241.50 | 252.90 | 252.90 | 1.26% | 6,400 |
| Mar 20, 2026 | 259.85 | 259.85 | 249.75 | 249.75 | 249.75 | -1.98% | 3,200 |
| Mar 19, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -2.00% | 1,600 |
| Mar 18, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.96% | 4,800 |
| Mar 17, 2026 | 256.00 | 256.00 | 255.00 | 255.00 | 255.00 | 0.02% | 6,400 |
| Mar 13, 2026 | 254.95 | 254.95 | 254.95 | 254.95 | 254.95 | 0.43% | 14,400 |