Divi's Laboratories Limited (NSE:DIVISLAB)
India · Delayed Price · Currency is INR 6,009.00
-124.50 (-2.03%)
Sep 5, 2025, 3:30 PM IST
Divi's Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6,133.50 | 6,177.50 | 6,002.50 | 6,009.00 | 6,009.00 | -2.03% | 213,928 |
| Sep 4, 2025 | 6,163.00 | 6,197.50 | 6,093.50 | 6,133.50 | 6,133.50 | -0.49% | 294,429 |
| Sep 3, 2025 | 6,145.00 | 6,188.00 | 6,097.00 | 6,164.00 | 6,164.00 | 0.71% | 281,110 |
| Sep 2, 2025 | 6,093.00 | 6,148.50 | 6,059.50 | 6,120.50 | 6,120.50 | 0.45% | 307,162 |
| Sep 1, 2025 | 6,131.50 | 6,135.00 | 6,064.00 | 6,093.00 | 6,093.00 | -0.63% | 192,062 |
| Aug 29, 2025 | 6,132.00 | 6,177.50 | 6,092.00 | 6,131.50 | 6,131.50 | -0.01% | 283,850 |
| Aug 28, 2025 | 6,275.00 | 6,275.00 | 6,108.50 | 6,132.00 | 6,132.00 | -0.94% | 415,482 |
| Aug 26, 2025 | 6,260.00 | 6,260.00 | 6,120.00 | 6,190.50 | 6,190.50 | -0.93% | 546,739 |
| Aug 25, 2025 | 6,255.00 | 6,314.50 | 6,204.00 | 6,248.50 | 6,248.50 | 1.58% | 439,686 |
| Aug 22, 2025 | 6,088.00 | 6,188.00 | 6,088.00 | 6,151.50 | 6,151.50 | 2.05% | 681,524 |
| Aug 21, 2025 | 6,005.00 | 6,060.00 | 5,988.00 | 6,028.00 | 6,028.00 | 0.38% | 219,909 |
| Aug 20, 2025 | 6,084.00 | 6,096.00 | 5,952.50 | 6,005.00 | 6,005.00 | -1.23% | 544,008 |
| Aug 19, 2025 | 6,165.00 | 6,170.50 | 6,075.00 | 6,079.50 | 6,079.50 | -1.38% | 246,497 |
| Aug 18, 2025 | 6,148.00 | 6,211.50 | 6,092.50 | 6,164.50 | 6,164.50 | 0.52% | 362,833 |
| Aug 14, 2025 | 6,155.00 | 6,205.00 | 6,091.00 | 6,132.50 | 6,132.50 | 0.52% | 407,062 |
| Aug 13, 2025 | 5,971.00 | 6,150.00 | 5,970.00 | 6,100.50 | 6,100.50 | 2.34% | 394,932 |
| Aug 12, 2025 | 5,992.00 | 6,015.00 | 5,947.00 | 5,961.00 | 5,961.00 | -0.52% | 477,759 |
| Aug 11, 2025 | 5,891.00 | 6,016.00 | 5,856.50 | 5,992.00 | 5,992.00 | 1.31% | 677,693 |
| Aug 8, 2025 | 6,100.00 | 6,118.00 | 5,893.50 | 5,914.50 | 5,914.50 | -3.54% | 541,367 |
| Aug 7, 2025 | 6,150.00 | 6,174.50 | 5,960.50 | 6,131.50 | 6,131.50 | -0.03% | 1,004,420 |
| Aug 6, 2025 | 6,410.50 | 6,449.00 | 6,054.50 | 6,133.50 | 6,133.50 | -4.30% | 984,259 |
| Aug 5, 2025 | 6,489.50 | 6,530.50 | 6,363.50 | 6,409.00 | 6,409.00 | -1.24% | 377,699 |
| Aug 4, 2025 | 6,372.00 | 6,513.50 | 6,343.00 | 6,489.50 | 6,489.50 | 2.01% | 351,237 |
| 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 |