Divi's Laboratories Limited (NSE:DIVISLAB)
India · Delayed Price · Currency is INR 8,085.00
+250.00 (3.19%)
Jul 31, 2026, 3:30 PM IST
Divi's Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 7,330.00 | 7,398.00 | 7,219.50 | 7,386.50 | 7,356.17 | 0.77% | 371,324 |
| Jul 21, 2026 | 7,318.00 | 7,344.00 | 7,275.00 | 7,330.00 | 7,299.90 | 0.16% | 179,558 |
| Jul 20, 2026 | 7,260.00 | 7,438.50 | 7,237.50 | 7,318.00 | 7,287.95 | 0.97% | 434,480 |
| Jul 17, 2026 | 7,316.00 | 7,316.50 | 7,200.00 | 7,247.50 | 7,217.74 | -0.94% | 455,060 |
| Jul 16, 2026 | 7,320.00 | 7,390.00 | 7,274.00 | 7,316.00 | 7,285.95 | 0.59% | 668,484 |
| Jul 15, 2026 | 7,260.00 | 7,330.00 | 7,234.00 | 7,273.00 | 7,243.13 | 1.18% | 726,479 |
| Jul 14, 2026 | 6,960.00 | 7,208.50 | 6,909.00 | 7,188.50 | 7,158.98 | 3.60% | 1,093,244 |
| Jul 13, 2026 | 6,830.00 | 6,958.00 | 6,786.50 | 6,938.50 | 6,910.01 | 1.50% | 274,183 |
| Jul 10, 2026 | 6,870.00 | 6,871.50 | 6,775.00 | 6,836.00 | 6,807.93 | 0.34% | 222,860 |
| Jul 9, 2026 | 6,741.50 | 6,945.00 | 6,740.50 | 6,813.00 | 6,785.02 | 0.86% | 356,468 |
| Jul 8, 2026 | 6,784.00 | 6,864.50 | 6,693.00 | 6,755.00 | 6,727.26 | -0.24% | 358,137 |
| Jul 7, 2026 | 6,898.00 | 6,959.00 | 6,754.00 | 6,771.50 | 6,743.69 | -1.25% | 448,472 |
| Jul 6, 2026 | 6,785.00 | 6,890.00 | 6,753.50 | 6,857.50 | 6,829.34 | 1.49% | 402,108 |
| Jul 3, 2026 | 6,685.50 | 6,804.50 | 6,685.50 | 6,757.00 | 6,729.25 | 1.11% | 382,822 |
| Jul 2, 2026 | 6,600.00 | 6,726.50 | 6,545.00 | 6,682.50 | 6,655.06 | 2.09% | 344,354 |
| Jul 1, 2026 | 6,599.00 | 6,665.50 | 6,530.50 | 6,545.50 | 6,518.62 | -0.51% | 323,984 |
| Jun 30, 2026 | 6,560.50 | 6,646.50 | 6,536.00 | 6,579.00 | 6,551.98 | 0.33% | 577,958 |
| Jun 29, 2026 | 6,700.00 | 6,735.00 | 6,535.50 | 6,557.50 | 6,530.57 | -2.32% | 474,515 |
| Jun 25, 2026 | 6,760.00 | 6,761.50 | 6,689.00 | 6,713.50 | 6,685.93 | -0.59% | 222,828 |
| Jun 24, 2026 | 6,750.00 | 6,825.00 | 6,725.00 | 6,753.50 | 6,725.76 | 0.10% | 252,591 |
| Jun 23, 2026 | 6,790.00 | 6,887.50 | 6,727.00 | 6,747.00 | 6,719.29 | -0.60% | 295,302 |
| Jun 22, 2026 | 6,755.00 | 6,799.00 | 6,714.00 | 6,787.50 | 6,759.63 | 0.66% | 232,409 |
| Jun 19, 2026 | 6,790.00 | 6,795.00 | 6,716.50 | 6,743.00 | 6,715.31 | -0.35% | 372,371 |
| Jun 18, 2026 | 6,661.50 | 6,781.50 | 6,636.00 | 6,767.00 | 6,739.21 | 1.55% | 411,896 |
| Jun 17, 2026 | 6,730.00 | 6,759.50 | 6,641.00 | 6,663.50 | 6,636.13 | -0.73% | 256,856 |
| Jun 16, 2026 | 6,620.00 | 6,732.00 | 6,571.00 | 6,712.50 | 6,684.93 | 1.57% | 329,248 |
| Jun 15, 2026 | 6,651.00 | 6,676.50 | 6,592.00 | 6,608.50 | 6,581.36 | -0.44% | 196,206 |
| Jun 12, 2026 | 6,719.50 | 6,738.50 | 6,622.00 | 6,638.00 | 6,610.74 | -0.26% | 162,810 |
| Jun 11, 2026 | 6,635.00 | 6,720.00 | 6,625.00 | 6,655.50 | 6,628.17 | 0.26% | 228,572 |
| Jun 10, 2026 | 6,750.00 | 6,815.00 | 6,610.00 | 6,638.50 | 6,611.24 | -1.70% | 405,743 |
| Jun 9, 2026 | 6,535.00 | 6,790.00 | 6,535.00 | 6,753.00 | 6,725.27 | 3.56% | 912,179 |
| Jun 8, 2026 | 6,571.00 | 6,710.00 | 6,506.00 | 6,521.00 | 6,494.22 | -1.54% | 456,406 |
| Jun 5, 2026 | 6,636.50 | 6,636.50 | 6,567.00 | 6,623.00 | 6,595.80 | 0.40% | 200,964 |
| Jun 4, 2026 | 6,551.00 | 6,700.00 | 6,521.00 | 6,596.50 | 6,569.41 | 0.30% | 347,823 |
| Jun 3, 2026 | 6,520.00 | 6,604.50 | 6,460.00 | 6,576.50 | 6,549.49 | 0.67% | 563,313 |
| Jun 2, 2026 | 6,510.00 | 6,552.00 | 6,450.50 | 6,533.00 | 6,506.17 | -0.31% | 362,800 |
| Jun 1, 2026 | 6,690.00 | 6,702.50 | 6,535.50 | 6,553.50 | 6,526.59 | -1.70% | 125,379 |
| May 29, 2026 | 6,800.00 | 6,849.00 | 6,590.00 | 6,667.00 | 6,639.62 | -1.92% | 612,037 |
| May 27, 2026 | 6,785.00 | 6,855.50 | 6,726.00 | 6,797.50 | 6,769.58 | 0.66% | 155,051 |
| May 26, 2026 | 6,755.00 | 6,805.00 | 6,661.00 | 6,753.00 | 6,725.27 | -0.05% | 309,440 |
| May 25, 2026 | 6,750.00 | 6,945.00 | 6,690.00 | 6,756.50 | 6,728.75 | -1.89% | 874,049 |
| May 22, 2026 | 6,858.00 | 6,960.50 | 6,790.00 | 6,887.00 | 6,858.72 | 0.42% | 354,149 |
| May 21, 2026 | 6,905.00 | 6,925.00 | 6,829.00 | 6,858.00 | 6,829.84 | -0.51% | 151,586 |