Divi's Laboratories Limited (NSE:DIVISLAB)
India · Delayed Price · Currency is INR 6,011.50
-59.50 (-0.98%)
Jan 23, 2026, 3:29 PM IST
Divi's Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,099.50 | 6,145.00 | 6,023.00 | 6,037.00 | - | -0.56% | 179,610 |
| Jan 22, 2026 | 6,021.00 | 6,135.00 | 6,010.00 | 6,071.00 | 6,071.00 | 1.01% | 372,206 |
| Jan 21, 2026 | 6,005.00 | 6,092.50 | 5,955.00 | 6,010.00 | 6,010.00 | -0.05% | 324,388 |
| Jan 20, 2026 | 6,142.50 | 6,163.50 | 6,000.00 | 6,013.00 | 6,013.00 | -2.07% | 204,440 |
| Jan 19, 2026 | 6,236.00 | 6,257.50 | 6,100.00 | 6,140.00 | 6,140.00 | -1.54% | 351,743 |
| Jan 16, 2026 | 6,355.50 | 6,384.00 | 6,227.50 | 6,236.00 | 6,236.00 | -1.88% | 409,423 |
| Jan 14, 2026 | 6,405.00 | 6,462.00 | 6,345.50 | 6,355.50 | 6,355.50 | -1.26% | 524,643 |
| Jan 13, 2026 | 6,461.00 | 6,524.00 | 6,372.00 | 6,436.50 | 6,436.50 | -0.76% | 253,726 |
| Jan 12, 2026 | 6,635.00 | 6,635.50 | 6,340.00 | 6,485.50 | 6,485.50 | -1.98% | 665,870 |
| Jan 9, 2026 | 6,600.00 | 6,657.00 | 6,529.50 | 6,616.50 | 6,616.50 | 0.24% | 351,042 |
| Jan 8, 2026 | 6,645.00 | 6,700.00 | 6,580.50 | 6,600.50 | 6,600.50 | -0.63% | 331,547 |
| Jan 7, 2026 | 6,680.00 | 6,731.50 | 6,613.00 | 6,642.50 | 6,642.50 | - | 423,884 |
| Jan 6, 2026 | 6,405.50 | 6,660.00 | 6,393.00 | 6,642.50 | 6,642.50 | 4.38% | 732,441 |
| Jan 5, 2026 | 6,400.00 | 6,447.00 | 6,345.00 | 6,363.50 | 6,363.50 | -0.45% | 145,454 |
| Jan 2, 2026 | 6,351.00 | 6,398.00 | 6,332.50 | 6,392.50 | 6,392.50 | 0.76% | 108,528 |
| Jan 1, 2026 | 6,398.00 | 6,413.50 | 6,300.00 | 6,344.00 | 6,344.00 | -0.76% | 146,473 |
| Dec 31, 2025 | 6,499.50 | 6,499.50 | 6,366.00 | 6,392.50 | 6,392.50 | 0.50% | 273,233 |
| Dec 30, 2025 | 6,410.00 | 6,500.00 | 6,285.00 | 6,360.50 | 6,360.50 | -0.47% | 1,927,570 |
| Dec 29, 2025 | 6,450.00 | 6,454.50 | 6,371.00 | 6,390.50 | 6,390.50 | -0.58% | 244,981 |
| Dec 26, 2025 | 6,495.00 | 6,547.00 | 6,402.00 | 6,427.50 | 6,427.50 | -1.06% | 252,704 |
| Dec 24, 2025 | 6,500.00 | 6,580.00 | 6,486.00 | 6,496.50 | 6,496.50 | 0.31% | 252,785 |
| Dec 23, 2025 | 6,521.50 | 6,552.00 | 6,448.00 | 6,476.50 | 6,476.50 | -0.54% | 192,477 |
| Dec 22, 2025 | 6,500.00 | 6,543.00 | 6,450.50 | 6,511.50 | 6,511.50 | 0.51% | 255,434 |
| Dec 19, 2025 | 6,410.00 | 6,598.00 | 6,408.50 | 6,478.50 | 6,478.50 | 1.54% | 785,205 |
| Dec 18, 2025 | 6,300.00 | 6,437.00 | 6,281.00 | 6,380.00 | 6,380.00 | 1.38% | 396,678 |
| Dec 17, 2025 | 6,312.00 | 6,374.50 | 6,280.50 | 6,293.00 | 6,293.00 | -0.67% | 194,825 |
| Dec 16, 2025 | 6,348.00 | 6,375.00 | 6,283.00 | 6,335.50 | 6,335.50 | -0.19% | 169,831 |
| Dec 15, 2025 | 6,410.00 | 6,416.00 | 6,330.50 | 6,347.50 | 6,347.50 | -1.23% | 131,176 |
| Dec 12, 2025 | 6,430.00 | 6,519.00 | 6,410.00 | 6,426.50 | 6,426.50 | -0.05% | 128,635 |
| Dec 11, 2025 | 6,300.50 | 6,498.00 | 6,274.00 | 6,430.00 | 6,430.00 | 2.15% | 264,850 |
| Dec 10, 2025 | 6,294.00 | 6,407.00 | 6,279.50 | 6,294.50 | 6,294.50 | 0.01% | 270,852 |
| Dec 9, 2025 | 6,320.00 | 6,341.50 | 6,265.00 | 6,294.00 | 6,294.00 | -0.55% | 236,524 |
| Dec 8, 2025 | 6,486.00 | 6,486.00 | 6,269.50 | 6,328.50 | 6,328.50 | -2.24% | 179,082 |
| Dec 5, 2025 | 6,467.00 | 6,486.50 | 6,394.50 | 6,473.50 | 6,473.50 | 0.07% | 148,911 |
| Dec 4, 2025 | 6,455.00 | 6,492.50 | 6,413.00 | 6,469.00 | 6,469.00 | 0.22% | 200,558 |
| Dec 3, 2025 | 6,419.50 | 6,467.50 | 6,342.50 | 6,455.00 | 6,455.00 | 0.58% | 278,865 |
| Dec 2, 2025 | 6,400.50 | 6,453.50 | 6,370.50 | 6,417.50 | 6,417.50 | -0.08% | 151,910 |
| Dec 1, 2025 | 6,500.50 | 6,524.50 | 6,404.50 | 6,422.50 | 6,422.50 | -0.84% | 100,192 |
| Nov 28, 2025 | 6,500.00 | 6,568.00 | 6,434.50 | 6,477.00 | 6,477.00 | -0.21% | 250,130 |
| Nov 27, 2025 | 6,514.50 | 6,542.00 | 6,451.00 | 6,490.50 | 6,490.50 | -0.30% | 95,681 |
| Nov 26, 2025 | 6,417.50 | 6,530.00 | 6,411.50 | 6,510.00 | 6,510.00 | 1.53% | 126,970 |
| Nov 25, 2025 | 6,355.00 | 6,443.00 | 6,341.00 | 6,412.00 | 6,412.00 | 0.83% | 179,873 |
| Nov 24, 2025 | 6,364.00 | 6,382.50 | 6,322.00 | 6,359.00 | 6,359.00 | -0.22% | 393,803 |
| Nov 21, 2025 | 6,462.00 | 6,462.00 | 6,355.50 | 6,373.00 | 6,373.00 | -1.38% | 130,843 |
| Nov 20, 2025 | 6,495.00 | 6,497.50 | 6,433.00 | 6,462.50 | 6,462.50 | 0.13% | 114,162 |
| Nov 19, 2025 | 6,510.00 | 6,512.00 | 6,434.00 | 6,454.00 | 6,454.00 | -0.30% | 128,134 |
| 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 |