Divi's Laboratories Limited (NSE:DIVISLAB)
India · Delayed Price · Currency is INR 6,392.00
+48.00 (0.76%)
Jan 2, 2026, 3:30 PM IST
Divi's Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |