Divi's Laboratories Limited (NSE:DIVISLAB)
India · Delayed Price · Currency is INR 6,621.50
+21.00 (0.32%)
Oct 17, 2025, 3:30 PM IST
Divi's Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6,580.00 | 6,647.00 | 6,556.50 | 6,621.50 | 6,621.50 | 0.32% | 302,657 |
| Oct 16, 2025 | 6,573.00 | 6,632.50 | 6,538.50 | 6,600.50 | 6,600.50 | 0.42% | 335,457 |
| Oct 15, 2025 | 6,580.00 | 6,608.50 | 6,527.00 | 6,573.00 | 6,573.00 | 0.18% | 462,194 |
| Oct 14, 2025 | 6,570.00 | 6,585.00 | 6,495.00 | 6,561.00 | 6,561.00 | 0.08% | 321,276 |
| 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% | 875,063 |
| 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% | 196,229 |
| 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% | 721,670 |
| Sep 30, 2025 | 5,713.50 | 5,736.50 | 5,665.00 | 5,689.50 | 5,689.50 | -0.14% | 281,185 |
| 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 |
| 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 |