Divi's Laboratories Limited (NSE:DIVISLAB)
India flag India · Delayed Price · Currency is INR
5,687.00
-2.50 (-0.04%)
Sep 29, 2025, 11:30 AM IST

Divi's Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255,824.005,824.005,656.505,689.505,689.50-3.52%672,699
Sep 25, 20255,985.006,011.005,885.005,897.005,897.00-1.45%210,498
Sep 24, 20256,037.006,078.505,965.005,984.005,984.00-1.11%253,046
Sep 23, 20256,092.506,128.006,006.506,051.006,051.00-0.68%264,356
Sep 22, 20256,200.006,201.006,081.006,092.506,092.50-1.73%290,634
Sep 19, 20256,187.006,280.006,156.506,200.006,200.001.44%734,989
Sep 18, 20256,052.006,129.506,042.006,112.006,112.001.00%480,382
Sep 17, 20256,089.006,138.506,037.006,051.506,051.50-0.79%413,995
Sep 16, 20256,125.006,175.006,060.506,099.506,099.500.70%285,215
Sep 15, 20256,011.006,065.505,974.006,057.006,057.000.51%152,355
Sep 12, 20256,025.006,083.506,004.006,026.506,026.500.18%487,571
Sep 11, 20256,035.006,075.005,996.006,015.506,015.50-0.27%258,301
Sep 10, 20256,015.006,043.005,896.506,031.506,031.500.48%810,989
Sep 9, 20256,025.006,050.005,997.506,002.506,002.50-0.41%254,569
Sep 8, 20256,029.006,066.005,940.006,027.506,027.500.31%519,368
Sep 5, 20256,133.506,177.506,002.506,009.006,009.00-2.03%213,926
Sep 4, 20256,163.006,197.506,093.506,133.506,133.50-0.49%294,429
Sep 3, 20256,145.006,188.006,097.006,164.006,164.000.71%281,110
Sep 2, 20256,093.006,148.506,059.506,120.506,120.500.45%307,162
Sep 1, 20256,131.506,135.006,064.006,093.006,093.00-0.63%192,062
Aug 29, 20256,132.006,177.506,092.006,131.506,131.50-0.01%283,850
Aug 28, 20256,275.006,275.006,108.506,132.006,132.00-0.94%415,482
Aug 26, 20256,260.006,260.006,120.006,190.506,190.50-0.93%546,739
Aug 25, 20256,255.006,314.506,204.006,248.506,248.501.58%439,686
Aug 22, 20256,088.006,188.006,088.006,151.506,151.502.05%681,524
Aug 21, 20256,005.006,060.005,988.006,028.006,028.000.38%219,909
Aug 20, 20256,084.006,096.005,952.506,005.006,005.00-1.23%544,008
Aug 19, 20256,165.006,170.506,075.006,079.506,079.50-1.38%246,497
Aug 18, 20256,148.006,211.506,092.506,164.506,164.500.52%362,833
Aug 14, 20256,155.006,205.006,091.006,132.506,132.500.52%407,062
Aug 13, 20255,971.006,150.005,970.006,100.506,100.502.34%394,932
Aug 12, 20255,992.006,015.005,947.005,961.005,961.00-0.52%477,759
Aug 11, 20255,891.006,016.005,856.505,992.005,992.001.31%677,693
Aug 8, 20256,100.006,118.005,893.505,914.505,914.50-3.54%541,367
Aug 7, 20256,150.006,174.505,960.506,131.506,131.50-0.03%1,004,420
Aug 6, 20256,410.506,449.006,054.506,133.506,133.50-4.30%984,259
Aug 5, 20256,489.506,530.506,363.506,409.006,409.00-1.24%377,699
Aug 4, 20256,372.006,513.506,343.006,489.506,489.502.01%351,237
Aug 1, 20256,598.006,598.006,335.506,361.506,361.50-3.55%467,222
Jul 31, 20256,556.006,662.506,552.006,595.506,595.50-0.82%208,301
Jul 30, 20256,643.506,733.506,601.506,650.006,650.00-0.40%226,974
Jul 29, 20256,580.006,688.006,473.006,676.506,676.501.40%207,710
Jul 28, 20256,616.506,713.506,555.506,584.006,584.00-0.49%155,158
Jul 25, 20256,598.006,652.006,569.006,616.506,616.50-0.03%179,064
Jul 24, 20256,653.006,683.506,600.006,618.506,588.50-0.52%183,852
Jul 23, 20256,641.006,679.006,616.006,653.006,622.840.60%206,835
Jul 22, 20256,685.006,685.006,579.506,613.006,583.02-1.12%272,172
Jul 21, 20256,742.006,746.006,663.506,688.006,657.68-0.65%152,442
Jul 18, 20256,780.006,781.506,682.506,731.506,700.99-0.87%196,816
Jul 17, 20256,830.506,881.006,763.006,790.506,759.72-0.59%291,956