Divi's Laboratories Limited (NSE:DIVISLAB)
India · Delayed Price · Currency is INR 6,361.50
-234.00 (-3.55%)
Aug 1, 2025, 3:29 PM IST
Divi's Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,598.00 | 6,598.00 | 6,335.50 | 6,361.50 | 6,361.50 | -3.55% | 467,222 |
| Jul 31, 2025 | 6,556.00 | 6,662.50 | 6,552.00 | 6,595.50 | 6,595.50 | -0.82% | 208,301 |
| Jul 30, 2025 | 6,643.50 | 6,733.50 | 6,601.50 | 6,650.00 | 6,650.00 | -0.40% | 226,974 |
| Jul 29, 2025 | 6,580.00 | 6,688.00 | 6,473.00 | 6,676.50 | 6,676.50 | 1.40% | 207,710 |
| Jul 28, 2025 | 6,616.50 | 6,713.50 | 6,555.50 | 6,584.00 | 6,584.00 | -0.49% | 155,158 |
| Jul 25, 2025 | 6,598.00 | 6,652.00 | 6,569.00 | 6,616.50 | 6,616.50 | -0.03% | 179,064 |
| Jul 24, 2025 | 6,653.00 | 6,683.50 | 6,600.00 | 6,618.50 | 6,588.50 | -0.52% | 183,852 |
| Jul 23, 2025 | 6,641.00 | 6,679.00 | 6,616.00 | 6,653.00 | 6,622.84 | 0.60% | 206,835 |
| Jul 22, 2025 | 6,685.00 | 6,685.00 | 6,579.50 | 6,613.00 | 6,583.02 | -1.12% | 272,172 |
| Jul 21, 2025 | 6,742.00 | 6,746.00 | 6,663.50 | 6,688.00 | 6,657.68 | -0.65% | 152,442 |
| Jul 18, 2025 | 6,780.00 | 6,781.50 | 6,682.50 | 6,731.50 | 6,700.99 | -0.87% | 196,816 |
| Jul 17, 2025 | 6,830.50 | 6,881.00 | 6,763.00 | 6,790.50 | 6,759.72 | -0.59% | 291,956 |
| Jul 16, 2025 | 6,790.00 | 6,859.50 | 6,751.00 | 6,831.00 | 6,800.04 | 0.60% | 327,289 |
| Jul 15, 2025 | 6,800.00 | 6,818.50 | 6,734.50 | 6,790.00 | 6,759.22 | 0.17% | 132,235 |
| Jul 14, 2025 | 6,650.00 | 6,825.50 | 6,545.00 | 6,778.50 | 6,747.77 | -0.83% | 968,781 |
| Jul 11, 2025 | 6,830.00 | 6,905.50 | 6,825.00 | 6,835.00 | 6,804.02 | -0.14% | 224,031 |
| Jul 10, 2025 | 6,960.00 | 6,982.50 | 6,830.00 | 6,844.50 | 6,813.48 | -1.99% | 183,664 |
| Jul 9, 2025 | 6,930.00 | 7,009.50 | 6,920.00 | 6,983.50 | 6,951.85 | 0.66% | 382,020 |
| Jul 8, 2025 | 7,002.00 | 7,071.50 | 6,911.00 | 6,938.00 | 6,906.55 | 0.72% | 531,444 |
| Jul 7, 2025 | 6,915.00 | 6,931.00 | 6,861.00 | 6,888.50 | 6,857.28 | -0.26% | 85,574 |
| Jul 4, 2025 | 6,880.00 | 6,945.00 | 6,870.00 | 6,906.50 | 6,875.19 | 0.44% | 243,498 |
| Jul 3, 2025 | 6,888.00 | 6,940.00 | 6,853.00 | 6,876.00 | 6,844.83 | 0.24% | 302,964 |
| Jul 2, 2025 | 6,856.50 | 6,885.50 | 6,743.00 | 6,859.50 | 6,828.41 | 0.04% | 437,491 |
| Jul 1, 2025 | 6,828.50 | 6,875.00 | 6,696.00 | 6,856.50 | 6,825.42 | 0.69% | 385,716 |
| Jun 30, 2025 | 6,680.00 | 6,829.00 | 6,666.00 | 6,809.50 | 6,778.63 | 2.28% | 599,664 |
| Jun 27, 2025 | 6,551.00 | 6,694.00 | 6,551.00 | 6,658.00 | 6,627.82 | 0.63% | 545,217 |
| Jun 26, 2025 | 6,589.00 | 6,628.00 | 6,539.00 | 6,616.00 | 6,586.01 | 0.45% | 404,238 |
| Jun 25, 2025 | 6,585.00 | 6,607.50 | 6,520.00 | 6,586.50 | 6,556.65 | 0.32% | 234,226 |
| Jun 24, 2025 | 6,680.00 | 6,680.00 | 6,555.00 | 6,565.50 | 6,535.74 | -1.06% | 270,144 |
| Jun 23, 2025 | 6,570.00 | 6,664.50 | 6,560.00 | 6,636.00 | 6,605.92 | 0.67% | 478,962 |
| Jun 20, 2025 | 6,500.00 | 6,602.50 | 6,455.50 | 6,592.00 | 6,562.12 | 1.52% | 560,932 |
| Jun 19, 2025 | 6,545.00 | 6,566.50 | 6,480.00 | 6,493.00 | 6,463.57 | -0.86% | 240,502 |
| Jun 18, 2025 | 6,548.00 | 6,649.00 | 6,513.00 | 6,549.00 | 6,519.32 | 0.17% | 447,218 |
| Jun 17, 2025 | 6,690.00 | 6,702.50 | 6,490.50 | 6,538.00 | 6,508.36 | -2.24% | 341,004 |
| Jun 16, 2025 | 6,632.00 | 6,698.00 | 6,615.00 | 6,687.50 | 6,657.19 | 0.31% | 166,374 |
| Jun 13, 2025 | 6,700.00 | 6,720.50 | 6,611.00 | 6,667.00 | 6,636.78 | -0.86% | 431,430 |
| Jun 12, 2025 | 6,719.00 | 6,862.50 | 6,706.00 | 6,725.00 | 6,694.52 | 0.09% | 647,651 |
| Jun 11, 2025 | 6,680.00 | 6,766.00 | 6,680.00 | 6,719.00 | 6,688.54 | 0.67% | 539,922 |
| Jun 10, 2025 | 6,644.50 | 6,697.00 | 6,611.00 | 6,674.00 | 6,643.75 | 0.62% | 288,574 |
| Jun 9, 2025 | 6,557.50 | 6,654.50 | 6,547.50 | 6,633.00 | 6,602.93 | 1.35% | 254,156 |
| Jun 6, 2025 | 6,630.00 | 6,630.00 | 6,505.00 | 6,544.50 | 6,514.84 | -1.27% | 361,092 |
| Jun 5, 2025 | 6,628.00 | 6,679.00 | 6,608.00 | 6,628.50 | 6,598.45 | 0.16% | 200,706 |
| Jun 4, 2025 | 6,550.00 | 6,649.50 | 6,530.00 | 6,618.00 | 6,588.00 | 1.35% | 407,206 |
| Jun 3, 2025 | 6,544.00 | 6,600.00 | 6,514.50 | 6,530.00 | 6,500.40 | -0.14% | 398,776 |
| Jun 2, 2025 | 6,614.50 | 6,631.00 | 6,520.00 | 6,539.00 | 6,509.36 | -1.10% | 283,232 |
| May 30, 2025 | 6,601.50 | 6,667.50 | 6,541.00 | 6,612.00 | 6,582.03 | -0.29% | 786,589 |
| May 29, 2025 | 6,645.00 | 6,670.50 | 6,603.00 | 6,631.50 | 6,601.44 | -0.07% | 364,770 |
| May 28, 2025 | 6,730.00 | 6,750.00 | 6,620.00 | 6,636.00 | 6,605.92 | -0.93% | 312,692 |
| May 27, 2025 | 6,725.00 | 6,760.50 | 6,684.00 | 6,698.00 | 6,667.64 | -0.58% | 294,304 |
| May 26, 2025 | 6,640.00 | 6,764.00 | 6,592.50 | 6,737.00 | 6,706.46 | 3.92% | 1,467,231 |