Skip to main content
Divi's Laboratories Limited (BOM:532488)
India flag India · Delayed Price · Currency is INR
6,473.35
+2.75 (0.04%)
At close: Dec 5, 2025

Divi's Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256,460.006,492.856,418.206,470.606,470.600.25%2,194
Dec 3, 20256,425.056,469.406,350.306,454.406,454.400.59%1,364
Dec 2, 20256,380.756,448.456,372.856,416.706,416.70-0.09%3,010
Dec 1, 20256,480.006,517.956,403.006,422.206,422.20-0.88%2,447
Nov 28, 20256,490.806,540.906,435.206,478.956,478.95-0.17%1,476
Nov 27, 20256,500.456,539.956,453.006,489.956,489.95-0.34%3,441
Nov 26, 20256,402.056,525.006,402.056,512.156,512.151.51%6,199
Nov 25, 20256,327.906,443.456,327.906,415.056,415.050.89%3,110
Nov 24, 20256,352.106,381.006,322.656,358.656,358.65-0.24%44,754
Nov 21, 20256,467.006,467.056,358.006,374.056,374.05-1.39%5,335
Nov 20, 20256,500.006,500.006,436.006,463.806,463.800.16%2,893
Nov 19, 20256,475.206,505.106,434.456,453.656,453.65-0.33%4,045
Nov 18, 20256,500.006,553.606,457.706,475.256,475.25-0.74%3,518
Nov 17, 20256,520.306,551.656,481.006,523.256,523.250.18%2,542
Nov 14, 20256,608.806,631.656,481.206,511.406,511.40-1.19%13,041
Nov 13, 20256,530.006,643.206,473.756,589.656,589.651.08%7,068
Nov 12, 20256,578.856,578.856,485.006,519.306,519.30-0.23%3,401
Nov 11, 20256,669.256,723.156,483.806,534.106,534.10-2.36%10,382
Nov 10, 20256,660.656,753.256,643.006,692.206,692.200.54%7,229
Nov 7, 20256,836.056,884.256,602.656,656.456,656.45-3.34%22,964
Nov 6, 20256,712.556,904.456,712.556,886.306,886.301.29%8,914
Nov 4, 20256,763.256,900.006,757.106,798.856,798.85-0.10%7,547
Nov 3, 20256,714.256,858.006,714.256,805.656,805.650.88%11,005
Oct 31, 20256,655.006,775.006,616.156,746.156,746.151.39%5,090
Oct 30, 20256,504.856,696.306,504.856,653.656,653.652.21%12,979
Oct 29, 20256,435.956,535.006,435.956,509.656,509.651.20%4,287
Oct 28, 20256,523.856,523.856,382.406,432.556,432.55-0.89%3,624
Oct 27, 20256,644.356,644.356,470.106,490.206,490.20-1.48%3,964
Oct 24, 20256,543.356,624.756,535.306,587.806,587.800.41%1,618
Oct 23, 20256,267.356,624.006,267.356,561.106,561.10-0.49%12,560
Oct 21, 20256,618.706,654.256,558.706,593.356,593.35-0.15%858
Oct 20, 20256,620.606,661.006,570.006,603.056,603.05-0.24%3,065
Oct 17, 20256,548.556,645.156,548.556,618.706,618.700.31%3,655
Oct 16, 20256,561.856,631.006,540.506,598.056,598.050.40%7,851
Oct 15, 20256,559.506,607.256,529.656,571.706,571.700.19%3,852
Oct 14, 20256,558.256,583.406,499.006,559.156,559.150.08%5,747
Oct 13, 20256,455.206,621.956,455.206,554.106,554.101.17%39,692
Oct 10, 20256,102.056,508.806,102.056,478.206,478.205.65%45,134
Oct 9, 20256,008.006,217.456,008.006,131.856,131.850.15%25,468
Oct 8, 20256,143.806,264.006,102.506,122.706,122.700.35%18,791
Oct 7, 20255,829.056,119.405,829.056,101.606,101.604.74%51,207
Oct 6, 20255,867.055,888.955,808.855,825.655,825.65-0.70%5,148
Oct 3, 20255,788.455,873.405,746.405,866.955,866.952.74%10,004
Oct 1, 20255,687.505,745.005,676.005,710.705,710.700.41%2,976
Sep 30, 20255,700.155,734.355,667.055,687.505,687.50-0.17%2,444
Sep 29, 20255,700.005,738.755,637.505,697.155,697.150.12%7,194
Sep 26, 20255,800.305,823.405,658.005,690.305,690.30-3.53%26,645
Sep 25, 20255,950.556,011.905,888.705,898.605,898.60-1.42%2,004
Sep 24, 20256,001.156,079.955,965.005,983.405,983.40-1.11%5,719
Sep 23, 20256,130.906,130.906,004.406,050.856,050.85-0.68%27,835
Sep 22, 20256,179.206,190.956,083.306,092.156,092.15-1.72%3,035
Sep 19, 20256,169.406,278.006,167.106,198.656,198.651.58%10,249
Sep 18, 20256,031.056,132.406,031.056,102.256,102.250.85%31,290
Sep 17, 20256,144.956,144.956,036.756,050.656,050.65-0.72%38,187
Sep 16, 20256,110.006,170.306,060.006,094.406,094.400.69%3,757
Sep 15, 20256,000.856,063.505,973.556,052.406,052.400.43%7,313
Sep 12, 20256,062.056,082.056,003.106,026.556,026.550.22%1,930
Sep 11, 20255,986.056,071.755,986.056,013.306,013.30-0.28%4,594
Sep 10, 20256,059.856,059.855,899.756,030.356,030.350.50%7,967
Sep 9, 20256,002.006,048.055,997.406,000.056,000.05-0.43%14,273
Sep 8, 20256,020.106,068.505,944.306,026.056,026.050.27%4,704
Sep 5, 20256,106.156,178.256,001.606,009.606,009.60-2.06%2,962
Sep 4, 20256,100.556,196.706,092.756,135.806,135.80-0.46%3,224
Sep 3, 20256,110.056,189.006,097.056,164.006,164.000.69%2,798
Sep 2, 20256,095.006,138.006,064.006,121.756,121.750.50%2,139
Sep 1, 20256,172.356,172.356,062.206,091.056,091.05-0.45%2,616
Aug 29, 20256,105.056,171.006,096.856,118.356,118.35-0.18%1,479
Aug 28, 20256,247.006,261.006,107.706,129.606,129.60-0.98%2,225
Aug 26, 20256,257.006,257.056,125.506,190.356,190.35-0.91%2,817
Aug 25, 20256,231.806,316.056,210.006,247.006,247.001.57%57,609
Aug 22, 20256,141.956,178.606,093.156,150.706,150.702.06%14,548
Aug 21, 20256,003.006,058.005,989.356,026.556,026.550.36%4,284
Aug 20, 20256,069.056,076.755,955.006,005.106,005.10-1.28%29,223
Aug 19, 20256,170.006,172.506,075.006,082.806,082.80-1.35%3,684
Aug 18, 20256,132.456,210.706,091.956,166.356,166.350.59%5,387
Aug 14, 20256,144.056,200.006,092.006,130.106,130.100.44%8,171
Aug 13, 20255,988.906,140.005,978.006,103.406,103.402.39%4,742
Aug 12, 20255,984.806,012.555,951.005,961.105,961.10-0.46%1,228
Aug 11, 20255,875.556,013.455,859.255,988.755,988.751.32%10,317
Aug 8, 20256,129.956,129.955,890.305,910.605,910.60-3.62%12,282
Aug 7, 20256,150.006,156.455,961.056,132.856,132.85-0.02%11,932
Aug 6, 20256,360.656,428.506,058.506,134.256,134.25-4.29%19,990
Aug 5, 20256,420.056,525.006,366.306,409.356,409.35-1.29%4,111
Aug 4, 20256,414.956,512.256,344.156,493.156,493.152.11%3,341
Aug 1, 20256,559.106,589.406,333.206,359.006,359.00-3.66%10,870
Jul 31, 20256,526.056,659.906,526.056,600.656,600.65-0.78%5,084
Jul 30, 20256,675.956,731.106,617.056,652.556,652.55-0.39%3,387
Jul 29, 20256,560.056,690.006,474.506,678.706,678.701.53%2,329
Jul 28, 20256,575.156,709.006,557.356,578.356,578.35-0.61%3,293
Jul 25, 20256,609.956,650.956,570.006,618.656,618.65-0.01%2,963
Jul 24, 20256,684.656,684.656,603.606,619.256,589.25-0.51%4,342
Jul 23, 20256,621.956,677.456,621.956,653.256,623.100.63%27,151
Jul 22, 20256,687.656,687.656,585.006,611.306,581.34-1.18%2,906
Jul 21, 20256,750.006,750.056,661.756,690.406,660.08-0.60%1,525
Jul 18, 20256,790.506,790.506,682.556,730.456,699.95-0.81%1,717
Jul 17, 20256,894.806,894.806,765.006,785.406,754.65-0.65%4,028
Jul 16, 20256,814.106,854.006,756.856,829.506,798.550.60%5,563
Jul 15, 20256,783.006,813.656,735.556,788.556,757.780.08%1,391
Jul 14, 20256,720.006,822.506,547.506,783.056,752.31-0.73%9,018
Jul 11, 20256,835.006,906.156,827.456,833.106,802.13-0.12%1,730