Divi's Laboratories Limited (NSE:DIVISLAB)
India · Delayed Price · Currency is INR 6,473.50
-45.00 (-0.69%)
Nov 18, 2025, 3:29 PM IST
Divi's Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 6,485.00 | 6,552.00 | 6,456.00 | 6,473.50 | 6,473.50 | -0.69% | 162,830 |
| Nov 17, 2025 | 6,528.00 | 6,559.00 | 6,476.00 | 6,518.50 | 6,518.50 | 0.11% | 242,726 |
| Nov 14, 2025 | 6,584.00 | 6,632.00 | 6,481.00 | 6,511.50 | 6,511.50 | -1.24% | 147,365 |
| Nov 13, 2025 | 6,525.50 | 6,645.00 | 6,473.00 | 6,593.50 | 6,593.50 | 1.13% | 397,401 |
| Nov 12, 2025 | 6,570.50 | 6,574.50 | 6,481.00 | 6,520.00 | 6,520.00 | -0.30% | 476,290 |
| Nov 11, 2025 | 6,711.00 | 6,725.00 | 6,489.00 | 6,539.50 | 6,539.50 | -2.27% | 388,972 |
| Nov 10, 2025 | 6,700.00 | 6,748.00 | 6,636.50 | 6,691.50 | 6,691.50 | 0.53% | 418,569 |
| Nov 7, 2025 | 6,874.50 | 6,892.00 | 6,601.50 | 6,656.50 | 6,656.50 | -3.30% | 855,609 |
| Nov 6, 2025 | 6,792.50 | 6,904.50 | 6,764.00 | 6,883.50 | 6,883.50 | 1.16% | 721,954 |
| Nov 4, 2025 | 6,803.00 | 6,866.00 | 6,757.00 | 6,804.50 | 6,804.50 | 0.01% | 801,413 |
| Nov 3, 2025 | 6,738.00 | 6,861.50 | 6,732.00 | 6,804.00 | 6,804.00 | 0.98% | 499,591 |
| Oct 31, 2025 | 6,642.00 | 6,775.00 | 6,608.50 | 6,738.00 | 6,738.00 | 1.25% | 507,645 |
| Oct 30, 2025 | 6,545.00 | 6,695.00 | 6,536.50 | 6,655.00 | 6,655.00 | 2.20% | 537,064 |
| Oct 29, 2025 | 6,450.00 | 6,538.50 | 6,450.00 | 6,512.00 | 6,512.00 | 1.14% | 325,673 |
| Oct 28, 2025 | 6,495.00 | 6,514.50 | 6,383.00 | 6,438.50 | 6,438.50 | -0.79% | 305,957 |
| Oct 27, 2025 | 6,610.00 | 6,610.00 | 6,468.50 | 6,490.00 | 6,490.00 | -1.56% | 342,190 |
| Oct 24, 2025 | 6,564.00 | 6,675.00 | 6,535.00 | 6,593.00 | 6,593.00 | 0.42% | 250,640 |
| Oct 23, 2025 | 6,600.00 | 6,627.50 | 6,548.50 | 6,565.50 | 6,565.50 | -0.33% | 286,780 |
| Oct 21, 2025 | 6,648.00 | 6,657.00 | 6,553.00 | 6,587.00 | 6,587.00 | -0.26% | 32,977 |
| Oct 20, 2025 | 6,645.00 | 6,669.00 | 6,570.50 | 6,604.00 | 6,604.00 | -0.26% | 368,513 |
| Oct 17, 2025 | 6,580.00 | 6,647.00 | 6,556.50 | 6,621.50 | 6,621.50 | 0.32% | 302,575 |
| Oct 16, 2025 | 6,573.00 | 6,632.50 | 6,538.50 | 6,600.50 | 6,600.50 | 0.42% | 335,444 |
| Oct 15, 2025 | 6,580.00 | 6,608.50 | 6,527.00 | 6,573.00 | 6,573.00 | 0.18% | 462,127 |
| Oct 14, 2025 | 6,570.00 | 6,585.00 | 6,495.00 | 6,561.00 | 6,561.00 | 0.08% | 321,275 |
| Oct 13, 2025 | 6,465.50 | 6,620.00 | 6,439.50 | 6,556.00 | 6,556.00 | 1.26% | 905,107 |
| Oct 10, 2025 | 6,132.50 | 6,507.50 | 6,110.00 | 6,474.50 | 6,474.50 | 5.59% | 1,651,908 |
| Oct 9, 2025 | 6,149.00 | 6,218.50 | 6,123.50 | 6,132.00 | 6,132.00 | 0.19% | 336,390 |
| Oct 8, 2025 | 6,115.00 | 6,267.50 | 6,104.00 | 6,120.50 | 6,120.50 | 0.26% | 874,932 |
| Oct 7, 2025 | 5,860.00 | 6,120.00 | 5,831.50 | 6,104.50 | 6,104.50 | 4.77% | 1,024,126 |
| Oct 6, 2025 | 5,885.00 | 5,898.00 | 5,802.50 | 5,826.50 | 5,826.50 | -0.67% | 196,219 |
| Oct 3, 2025 | 5,759.50 | 5,932.00 | 5,746.00 | 5,866.00 | 5,866.00 | 2.73% | 655,087 |
| Oct 1, 2025 | 5,692.50 | 5,749.50 | 5,675.00 | 5,710.00 | 5,710.00 | 0.36% | 721,666 |
| Sep 30, 2025 | 5,713.50 | 5,736.50 | 5,665.00 | 5,689.50 | 5,689.50 | -0.14% | 281,179 |
| Sep 29, 2025 | 5,717.00 | 5,735.00 | 5,636.50 | 5,697.50 | 5,697.50 | 0.14% | 467,714 |
| Sep 26, 2025 | 5,824.00 | 5,824.00 | 5,656.50 | 5,689.50 | 5,689.50 | -3.52% | 672,699 |
| Sep 25, 2025 | 5,985.00 | 6,011.00 | 5,885.00 | 5,897.00 | 5,897.00 | -1.45% | 210,498 |
| Sep 24, 2025 | 6,037.00 | 6,078.50 | 5,965.00 | 5,984.00 | 5,984.00 | -1.11% | 253,046 |
| Sep 23, 2025 | 6,092.50 | 6,128.00 | 6,006.50 | 6,051.00 | 6,051.00 | -0.68% | 264,356 |
| Sep 22, 2025 | 6,200.00 | 6,201.00 | 6,081.00 | 6,092.50 | 6,092.50 | -1.73% | 290,634 |
| Sep 19, 2025 | 6,187.00 | 6,280.00 | 6,156.50 | 6,200.00 | 6,200.00 | 1.44% | 734,989 |
| Sep 18, 2025 | 6,052.00 | 6,129.50 | 6,042.00 | 6,112.00 | 6,112.00 | 1.00% | 480,382 |
| Sep 17, 2025 | 6,089.00 | 6,138.50 | 6,037.00 | 6,051.50 | 6,051.50 | -0.79% | 413,995 |
| Sep 16, 2025 | 6,125.00 | 6,175.00 | 6,060.50 | 6,099.50 | 6,099.50 | 0.70% | 285,215 |
| Sep 15, 2025 | 6,011.00 | 6,065.50 | 5,974.00 | 6,057.00 | 6,057.00 | 0.51% | 152,355 |
| Sep 12, 2025 | 6,025.00 | 6,083.50 | 6,004.00 | 6,026.50 | 6,026.50 | 0.18% | 487,571 |
| Sep 11, 2025 | 6,035.00 | 6,075.00 | 5,996.00 | 6,015.50 | 6,015.50 | -0.27% | 258,301 |
| Sep 10, 2025 | 6,015.00 | 6,043.00 | 5,896.50 | 6,031.50 | 6,031.50 | 0.48% | 810,989 |
| Sep 9, 2025 | 6,025.00 | 6,050.00 | 5,997.50 | 6,002.50 | 6,002.50 | -0.41% | 254,569 |
| Sep 8, 2025 | 6,029.00 | 6,066.00 | 5,940.00 | 6,027.50 | 6,027.50 | 0.31% | 519,368 |
| Sep 5, 2025 | 6,133.50 | 6,177.50 | 6,002.50 | 6,009.00 | 6,009.00 | -2.03% | 213,926 |