Divine Hira Jewellers Limited (NSE:DIVINEHIRA)
India · Delayed Price · Currency is INR 86.85
-4.55 (-4.98%)
At close: Oct 23, 2026
Divine Hira Jewellers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 91.90 | 91.90 | 86.85 | 86.85 | 86.85 | -4.98% | 3,600 |
| Oct 22, 2026 | 88.00 | 92.00 | 87.30 | 91.40 | 91.40 | -0.44% | 13,200 |
| Oct 21, 2026 | 88.40 | 93.80 | 88.20 | 91.80 | 91.80 | -1.02% | 13,200 |
| Oct 19, 2026 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | -0.16% | 1,200 |
| Oct 16, 2026 | 90.75 | 93.35 | 89.00 | 92.90 | 92.90 | 2.26% | 22,800 |
| Oct 15, 2026 | 94.00 | 94.60 | 90.00 | 90.85 | 90.85 | -3.56% | 48,000 |
| Oct 14, 2026 | 94.10 | 99.50 | 93.85 | 94.20 | 94.20 | -4.61% | 26,400 |
| Oct 13, 2026 | 98.45 | 98.75 | 96.85 | 98.75 | 98.75 | -3.09% | 10,800 |
| Oct 12, 2026 | 98.50 | 101.90 | 98.50 | 101.90 | 101.90 | -1.69% | 9,600 |
| Oct 9, 2026 | 99.70 | 106.80 | 99.70 | 103.65 | 103.65 | -1.19% | 21,600 |
| Oct 8, 2026 | 108.70 | 108.70 | 102.60 | 104.90 | 104.90 | -2.87% | 10,800 |
| Oct 7, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.50% | 1,200 |
| Oct 6, 2026 | 107.80 | 107.80 | 105.90 | 106.40 | 106.40 | -1.30% | 9,600 |
| Oct 5, 2026 | 109.80 | 109.80 | 104.20 | 107.80 | 107.80 | 1.55% | 8,400 |
| Oct 1, 2026 | 110.95 | 110.95 | 104.15 | 106.15 | 106.15 | -1.03% | 12,000 |
| Sep 30, 2026 | 110.50 | 110.50 | 105.00 | 107.25 | 107.25 | 1.23% | 14,400 |
| Sep 29, 2026 | 105.50 | 107.55 | 105.00 | 105.95 | 105.95 | 3.42% | 28,800 |
| Sep 28, 2026 | 97.65 | 102.45 | 96.45 | 102.45 | 102.45 | 4.97% | 43,200 |
| Sep 25, 2026 | 96.60 | 100.00 | 93.60 | 97.60 | 97.60 | -0.91% | 62,400 |
| Sep 24, 2026 | 96.05 | 98.95 | 95.00 | 98.50 | 98.50 | -1.50% | 44,400 |
| Sep 23, 2026 | 103.80 | 103.80 | 96.20 | 100.00 | 100.00 | -1.23% | 42,000 |
| Sep 22, 2026 | 107.50 | 107.50 | 98.35 | 101.25 | 101.25 | -2.17% | 43,200 |
| Sep 21, 2026 | 104.00 | 104.00 | 102.60 | 103.50 | 103.50 | 0.98% | 9,600 |
| Sep 18, 2026 | 105.00 | 107.00 | 100.60 | 102.50 | 102.50 | -2.33% | 8,400 |
| Sep 17, 2026 | 104.90 | 105.00 | 104.90 | 104.95 | 104.95 | -2.64% | 4,800 |
| Sep 16, 2026 | 111.50 | 111.50 | 103.55 | 107.80 | 107.80 | -1.10% | 24,000 |
| Sep 15, 2026 | 111.95 | 111.95 | 106.80 | 109.00 | 109.00 | -3.02% | 26,400 |
| Sep 11, 2026 | 115.00 | 115.00 | 112.40 | 112.40 | 112.40 | -0.22% | 2,400 |
| Sep 10, 2026 | 112.70 | 112.70 | 112.65 | 112.65 | 112.65 | -0.13% | 2,400 |
| Sep 9, 2026 | 114.50 | 114.50 | 108.55 | 112.80 | 112.80 | 1.62% | 3,600 |
| Sep 8, 2026 | 108.95 | 114.95 | 108.95 | 111.00 | 111.00 | -1.64% | 14,400 |
| Sep 7, 2026 | 108.35 | 113.75 | 106.60 | 112.85 | 112.85 | 3.11% | 13,200 |
| Sep 4, 2026 | 115.00 | 115.00 | 109.00 | 109.45 | 109.45 | -3.74% | 16,800 |
| Sep 3, 2026 | 111.50 | 113.70 | 109.00 | 113.70 | 113.70 | 3.36% | 12,000 |
| Sep 2, 2026 | 116.00 | 116.00 | 109.70 | 110.00 | 110.00 | -4.72% | 22,800 |
| Sep 1, 2026 | 116.75 | 116.75 | 110.95 | 115.45 | 115.45 | -1.07% | 25,200 |
| Aug 31, 2026 | 116.85 | 116.85 | 114.00 | 116.70 | 116.70 | -0.21% | 10,800 |
| Aug 28, 2026 | 114.10 | 118.50 | 114.10 | 116.95 | 116.95 | -0.68% | 13,200 |
| Aug 27, 2026 | 117.90 | 117.90 | 115.00 | 117.75 | 117.75 | -0.21% | 6,000 |
| Aug 26, 2026 | 110.55 | 119.50 | 110.50 | 118.00 | 118.00 | 3.15% | 36,000 |
| Aug 25, 2026 | 116.00 | 116.00 | 111.00 | 114.40 | 114.40 | 0.35% | 21,600 |
| Aug 24, 2026 | 114.00 | 114.40 | 110.05 | 114.00 | 114.00 | 1.88% | 21,600 |
| 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 |