Divi's Laboratories Limited (NSE:DIVISLAB)
India · Delayed Price · Currency is INR 6,667.00
-130.50 (-1.92%)
May 29, 2026, 3:30 PM IST
Divi's Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,800.00 | 6,849.00 | 6,590.00 | 6,667.00 | 6,667.00 | -1.92% | 612,037 |
| May 27, 2026 | 6,785.00 | 6,855.50 | 6,726.00 | 6,797.50 | 6,797.50 | 0.66% | 155,051 |
| May 26, 2026 | 6,755.00 | 6,805.00 | 6,661.00 | 6,753.00 | 6,753.00 | -0.05% | 309,440 |
| May 25, 2026 | 6,750.00 | 6,945.00 | 6,690.00 | 6,756.50 | 6,756.50 | -1.89% | 874,049 |
| May 22, 2026 | 6,858.00 | 6,960.50 | 6,790.00 | 6,887.00 | 6,887.00 | 0.42% | 354,149 |
| May 21, 2026 | 6,905.00 | 6,925.00 | 6,829.00 | 6,858.00 | 6,858.00 | -0.51% | 151,586 |
| May 20, 2026 | 6,895.00 | 6,960.00 | 6,800.50 | 6,893.00 | 6,893.00 | -0.27% | 957,736 |
| May 19, 2026 | 6,850.00 | 6,942.00 | 6,835.50 | 6,912.00 | 6,912.00 | 1.13% | 322,081 |
| May 18, 2026 | 6,750.50 | 6,868.00 | 6,658.00 | 6,835.00 | 6,835.00 | 1.10% | 340,352 |
| May 15, 2026 | 6,920.50 | 6,968.00 | 6,732.00 | 6,760.50 | 6,760.50 | -2.33% | 321,270 |
| May 14, 2026 | 6,830.00 | 6,948.00 | 6,817.00 | 6,921.50 | 6,921.50 | 1.85% | 424,282 |
| May 13, 2026 | 6,680.00 | 6,870.00 | 6,643.00 | 6,796.00 | 6,796.00 | 2.29% | 513,807 |
| May 12, 2026 | 6,710.00 | 6,745.00 | 6,636.00 | 6,644.00 | 6,644.00 | -1.04% | 156,166 |
| May 11, 2026 | 6,700.00 | 6,785.00 | 6,650.00 | 6,714.00 | 6,714.00 | 0.05% | 196,830 |
| May 8, 2026 | 6,700.00 | 6,759.00 | 6,675.00 | 6,710.50 | 6,710.50 | 0.12% | 155,071 |
| May 7, 2026 | 6,705.00 | 6,780.00 | 6,683.00 | 6,702.50 | 6,702.50 | 0.01% | 330,052 |
| May 6, 2026 | 6,690.00 | 6,765.50 | 6,615.50 | 6,702.00 | 6,702.00 | 0.77% | 314,250 |
| May 5, 2026 | 6,620.00 | 6,675.00 | 6,569.00 | 6,651.00 | 6,651.00 | 0.48% | 195,449 |
| May 4, 2026 | 6,508.00 | 6,644.00 | 6,483.50 | 6,619.50 | 6,619.50 | 1.80% | 371,945 |
| Apr 30, 2026 | 6,530.00 | 6,547.00 | 6,429.00 | 6,502.50 | 6,502.50 | -0.48% | 379,741 |
| Apr 29, 2026 | 6,470.00 | 6,549.50 | 6,454.00 | 6,534.00 | 6,534.00 | 1.58% | 324,770 |
| Apr 28, 2026 | 6,505.00 | 6,505.00 | 6,416.50 | 6,432.50 | 6,432.50 | -0.69% | 271,770 |
| Apr 27, 2026 | 6,351.50 | 6,507.50 | 6,346.50 | 6,477.00 | 6,477.00 | 1.82% | 289,657 |
| Apr 24, 2026 | 6,408.50 | 6,442.50 | 6,320.00 | 6,361.50 | 6,361.50 | -0.27% | 316,970 |
| Apr 23, 2026 | 6,265.00 | 6,469.50 | 6,250.50 | 6,378.50 | 6,378.50 | 1.48% | 405,157 |
| Apr 22, 2026 | 6,286.00 | 6,323.50 | 6,249.00 | 6,285.50 | 6,285.50 | -0.01% | 226,547 |
| Apr 21, 2026 | 6,282.00 | 6,305.00 | 6,238.50 | 6,286.00 | 6,286.00 | 0.10% | 242,433 |
| Apr 20, 2026 | 6,269.50 | 6,298.00 | 6,187.50 | 6,280.00 | 6,280.00 | 0.82% | 208,547 |
| Apr 17, 2026 | 6,305.50 | 6,325.00 | 6,212.00 | 6,229.00 | 6,229.00 | -1.02% | 169,295 |
| Apr 16, 2026 | 6,200.00 | 6,313.00 | 6,180.00 | 6,293.50 | 6,293.50 | 1.88% | 350,424 |
| Apr 15, 2026 | 6,124.00 | 6,184.00 | 6,101.00 | 6,177.50 | 6,177.50 | 1.77% | 251,355 |
| Apr 13, 2026 | 6,009.00 | 6,116.00 | 5,970.00 | 6,070.00 | 6,070.00 | -0.76% | 211,392 |
| Apr 10, 2026 | 5,931.00 | 6,130.00 | 5,931.00 | 6,116.50 | 6,116.50 | 2.76% | 334,871 |
| Apr 9, 2026 | 5,852.00 | 5,964.00 | 5,852.00 | 5,952.50 | 5,952.50 | 1.20% | 237,284 |
| Apr 8, 2026 | 5,920.00 | 5,984.50 | 5,870.00 | 5,882.00 | 5,882.00 | 0.55% | 302,280 |
| Apr 7, 2026 | 5,788.00 | 5,907.00 | 5,708.00 | 5,850.00 | 5,850.00 | 0.50% | 347,412 |
| Apr 6, 2026 | 5,860.00 | 5,903.50 | 5,727.00 | 5,821.00 | 5,821.00 | -0.61% | 346,192 |
| Apr 2, 2026 | 5,851.00 | 5,869.50 | 5,647.50 | 5,856.50 | 5,856.50 | -0.85% | 513,534 |
| Apr 1, 2026 | 6,002.00 | 6,123.00 | 5,834.00 | 5,906.50 | 5,906.50 | -0.68% | 546,653 |
| Mar 30, 2026 | 5,960.00 | 5,990.00 | 5,901.50 | 5,947.00 | 5,947.00 | -0.84% | 492,229 |
| Mar 27, 2026 | 6,011.50 | 6,060.00 | 5,935.00 | 5,997.50 | 5,997.50 | -0.28% | 540,647 |
| Mar 25, 2026 | 6,026.00 | 6,137.50 | 5,996.50 | 6,014.50 | 6,014.50 | -0.19% | 250,204 |
| Mar 24, 2026 | 6,090.00 | 6,092.00 | 5,946.00 | 6,026.00 | 6,026.00 | 0.21% | 228,968 |
| Mar 23, 2026 | 6,036.50 | 6,047.00 | 5,982.00 | 6,013.50 | 6,013.50 | -1.42% | 227,221 |
| Mar 20, 2026 | 6,050.00 | 6,180.00 | 6,030.50 | 6,100.00 | 6,100.00 | 2.13% | 283,471 |
| Mar 19, 2026 | 6,100.00 | 6,117.00 | 5,955.00 | 5,972.50 | 5,972.50 | -2.73% | 122,495 |
| Mar 18, 2026 | 6,086.50 | 6,183.00 | 6,086.50 | 6,140.00 | 6,140.00 | 0.88% | 180,112 |
| Mar 17, 2026 | 6,074.00 | 6,147.00 | 6,051.50 | 6,086.50 | 6,086.50 | 0.26% | 183,604 |
| Mar 16, 2026 | 6,010.00 | 6,130.00 | 5,927.00 | 6,071.00 | 6,071.00 | - | 282,845 |
| Mar 13, 2026 | 6,275.00 | 6,326.00 | 6,055.00 | 6,071.00 | 6,071.00 | -3.36% | 200,936 |