Divine Hira Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	108.33	109.30	103.33	107.00	107.00	-0.90%	25,199
Jun 10, 2026	107.63	110.67	103.53	107.97	107.97	0.12%	16,799
Jun 9, 2026	108.67	108.67	106.00	107.83	107.83	1.09%	4,799
Jun 8, 2026	106.67	106.67	101.67	106.67	106.67	-	9,599
Jun 5, 2026	108.33	108.33	106.67	106.67	106.67	-1.20%	2,399
Jun 4, 2026	109.50	109.50	106.67	107.97	107.97	-1.11%	13,199
Jun 3, 2026	108.50	109.98	103.53	109.18	109.18	0.96%	21,599
Jun 2, 2026	111.97	111.97	106.67	108.15	108.15	0.14%	13,199
Jun 1, 2026	110.00	110.00	106.67	108.00	108.00	2.32%	124,799
May 29, 2026	108.17	108.17	105.00	105.55	105.55	-1.32%	29,999
May 27, 2026	108.67	108.67	103.55	106.97	106.97	-0.80%	26,399
May 26, 2026	108.67	108.67	105.33	107.83	107.83	0.94%	16,799
May 25, 2026	113.30	113.30	102.58	106.83	106.83	-1.05%	73,199
May 22, 2026	112.33	112.33	106.67	107.97	107.97	-0.25%	13,199
May 21, 2026	109.83	109.83	104.70	108.23	108.23	-1.46%	9,599
May 20, 2026	112.67	112.67	106.67	109.83	109.83	1.54%	20,399
May 19, 2026	113.17	113.17	105.33	108.17	108.17	-0.66%	34,799
May 18, 2026	111.17	111.17	108.03	108.88	108.88	-2.64%	61,199
May 15, 2026	112.83	112.83	108.67	111.83	111.83	3.61%	31,199
May 14, 2026	113.17	113.17	106.67	107.93	107.93	-3.34%	29,999
May 13, 2026	113.67	113.67	107.27	111.67	111.67	-0.92%	104,399
May 12, 2026	113.33	113.33	110.40	112.70	112.70	-0.59%	28,799
May 11, 2026	105.67	115.50	104.53	113.37	113.37	3.06%	23,999
May 8, 2026	108.33	110.00	108.33	110.00	110.00	0.92%	19,199
May 7, 2026	110.00	110.67	105.67	109.00	109.00	-0.91%	41,999
May 6, 2026	109.67	110.33	109.67	110.00	110.00	1.18%	13,199
May 5, 2026	107.33	110.67	106.33	108.72	108.72	2.97%	32,399
May 4, 2026	105.97	105.97	103.67	105.58	105.58	2.72%	26,399
Apr 30, 2026	105.30	105.30	100.00	102.78	102.78	-1.11%	35,999
Apr 29, 2026	104.67	104.67	103.93	103.93	103.93	3.13%	9,599