Divi's Laboratories Limited (NSE:DIVISLAB)
India · Delayed Price · Currency is INR 9,249.00
-42.50 (-0.46%)
Oct 1, 2026, 3:14 PM IST
Divi's Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9,277.00 | 9,318.00 | 9,078.00 | 9,249.00 | 9,249.00 | -0.46% | 567,310 |
| Sep 30, 2026 | 9,499.50 | 9,505.00 | 9,275.00 | 9,291.50 | 9,291.50 | -1.48% | 541,269 |
| Sep 29, 2026 | 9,562.00 | 9,610.50 | 9,431.00 | 9,431.00 | 9,431.00 | -1.25% | 652,089 |
| Sep 28, 2026 | 9,600.00 | 9,655.00 | 9,473.00 | 9,550.00 | 9,550.00 | -0.72% | 380,253 |
| Sep 25, 2026 | 9,602.00 | 9,668.50 | 9,530.00 | 9,619.50 | 9,619.50 | 0.18% | 388,859 |
| Sep 24, 2026 | 9,540.50 | 9,740.00 | 9,540.00 | 9,602.00 | 9,602.00 | -0.23% | 666,667 |
| Sep 23, 2026 | 9,330.00 | 9,624.00 | 9,312.50 | 9,624.00 | 9,624.00 | 2.91% | 489,382 |
| Sep 22, 2026 | 9,444.00 | 9,444.00 | 9,315.50 | 9,352.00 | 9,352.00 | -0.62% | 293,688 |
| Sep 21, 2026 | 9,418.00 | 9,461.50 | 9,375.50 | 9,410.50 | 9,410.50 | 0.38% | 380,343 |
| Sep 18, 2026 | 9,346.50 | 9,445.00 | 9,328.50 | 9,375.00 | 9,375.00 | 0.56% | 691,534 |
| Sep 17, 2026 | 9,158.00 | 9,371.00 | 9,135.50 | 9,323.00 | 9,323.00 | 1.80% | 494,167 |
| Sep 16, 2026 | 9,168.00 | 9,180.00 | 8,923.00 | 9,158.00 | 9,158.00 | -0.43% | 878,300 |
| Sep 15, 2026 | 9,367.50 | 9,397.50 | 9,118.50 | 9,198.00 | 9,198.00 | -1.33% | 380,826 |
| Sep 11, 2026 | 9,370.00 | 9,415.00 | 9,310.50 | 9,322.00 | 9,322.00 | -1.23% | 516,756 |
| Sep 10, 2026 | 9,600.50 | 9,604.00 | 9,386.50 | 9,438.50 | 9,438.50 | -0.52% | 338,181 |
| Sep 9, 2026 | 9,575.00 | 9,615.00 | 9,410.00 | 9,488.00 | 9,488.00 | -0.91% | 385,273 |
| Sep 8, 2026 | 9,375.50 | 9,588.00 | 9,253.00 | 9,575.00 | 9,575.00 | 2.79% | 838,906 |
| Sep 7, 2026 | 9,119.50 | 9,315.00 | 9,119.50 | 9,315.00 | 9,315.00 | 2.36% | 502,162 |
| Sep 4, 2026 | 9,244.00 | 9,269.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.62% | 250,202 |
| Sep 3, 2026 | 9,253.00 | 9,282.00 | 9,184.00 | 9,250.00 | 9,250.00 | 0.33% | 497,269 |
| Sep 2, 2026 | 9,121.50 | 9,299.00 | 9,104.50 | 9,220.00 | 9,220.00 | 0.60% | 403,619 |
| Sep 1, 2026 | 9,251.50 | 9,262.50 | 9,087.00 | 9,165.00 | 9,165.00 | -3.19% | 485,620 |
| Aug 31, 2026 | 9,239.00 | 9,467.00 | 9,140.00 | 9,467.00 | 9,467.00 | 2.47% | 680,805 |
| Aug 28, 2026 | 9,099.50 | 9,270.00 | 9,080.50 | 9,239.00 | 9,239.00 | 1.98% | 773,225 |
| Aug 27, 2026 | 9,045.00 | 9,150.00 | 9,035.00 | 9,060.00 | 9,060.00 | 0.39% | 527,307 |
| Aug 26, 2026 | 8,739.50 | 9,043.00 | 8,701.00 | 9,025.00 | 9,025.00 | 3.21% | 708,128 |
| Aug 25, 2026 | 8,500.00 | 8,744.50 | 8,497.00 | 8,744.50 | 8,744.50 | 2.92% | 563,721 |
| Aug 24, 2026 | 8,558.50 | 8,563.50 | 8,457.50 | 8,496.00 | 8,496.00 | -1.17% | 251,013 |
| Aug 21, 2026 | 8,600.00 | 8,610.00 | 8,505.50 | 8,597.00 | 8,597.00 | 0.32% | 180,697 |
| Aug 20, 2026 | 8,590.00 | 8,597.50 | 8,532.00 | 8,570.00 | 8,570.00 | 0.12% | 198,190 |
| Aug 19, 2026 | 8,600.00 | 8,600.00 | 8,508.00 | 8,560.00 | 8,560.00 | -0.33% | 179,152 |
| Aug 18, 2026 | 8,510.00 | 8,630.00 | 8,504.00 | 8,588.00 | 8,588.00 | 1.26% | 404,163 |
| Aug 17, 2026 | 8,532.00 | 8,550.00 | 8,463.50 | 8,481.50 | 8,481.50 | 0.05% | 252,029 |
| Aug 14, 2026 | 8,499.50 | 8,574.50 | 8,465.50 | 8,477.00 | 8,477.00 | -0.27% | 340,336 |
| Aug 13, 2026 | 8,539.50 | 8,539.50 | 8,414.00 | 8,500.00 | 8,500.00 | -1.16% | 344,131 |
| Aug 12, 2026 | 8,630.00 | 8,674.00 | 8,471.50 | 8,600.00 | 8,600.00 | 0.25% | 559,195 |
| Aug 11, 2026 | 8,315.00 | 8,578.50 | 8,285.50 | 8,578.50 | 8,578.50 | 3.36% | 603,820 |
| Aug 10, 2026 | 8,285.00 | 8,350.00 | 8,258.50 | 8,300.00 | 8,300.00 | 0.30% | 379,960 |
| Aug 7, 2026 | 8,285.50 | 8,334.00 | 8,233.50 | 8,275.00 | 8,275.00 | -0.89% | 256,657 |
| Aug 6, 2026 | 8,408.00 | 8,448.00 | 8,268.50 | 8,349.00 | 8,349.00 | -0.46% | 327,434 |
| Aug 5, 2026 | 8,389.50 | 8,441.00 | 8,333.00 | 8,388.00 | 8,388.00 | 0.12% | 316,801 |
| Aug 4, 2026 | 8,451.00 | 8,460.50 | 8,243.00 | 8,378.00 | 8,378.00 | -2.41% | 970,329 |
| Aug 3, 2026 | 8,380.00 | 8,585.00 | 8,105.00 | 8,585.00 | 8,585.00 | 6.57% | 1,798,150 |
| Jul 31, 2026 | 7,873.00 | 8,090.00 | 7,870.50 | 8,056.00 | 8,056.00 | 2.82% | 793,919 |
| Jul 30, 2026 | 7,885.50 | 7,938.00 | 7,795.00 | 7,835.00 | 7,835.00 | 0.65% | 651,446 |
| Jul 29, 2026 | 7,428.50 | 7,818.50 | 7,428.50 | 7,784.50 | 7,784.50 | 4.84% | 1,158,131 |
| Jul 28, 2026 | 7,448.00 | 7,479.00 | 7,350.50 | 7,425.00 | 7,425.00 | 0.15% | 410,385 |
| Jul 27, 2026 | 7,222.00 | 7,459.00 | 7,220.50 | 7,414.00 | 7,414.00 | 2.28% | 544,701 |
| Jul 24, 2026 | 7,230.00 | 7,280.00 | 7,177.00 | 7,248.50 | 7,248.50 | -0.36% | 328,948 |
| Jul 23, 2026 | 7,355.00 | 7,379.50 | 7,268.00 | 7,305.00 | 7,275.00 | -1.10% | 246,545 |