Skip to main content
Divi's Laboratories Limited (BOM:532488)
India flag India · Delayed Price · Currency is INR
6,433.90
-41.45 (-0.64%)
At close: Apr 28, 2026

Divi's Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,548.406,548.406,420.006,433.906,433.90-0.64%39,433
Apr 27, 20266,423.506,505.006,361.456,475.356,475.351.83%9,582
Apr 24, 20266,386.306,444.356,326.856,359.206,359.20-0.31%6,078
Apr 23, 20266,175.806,470.006,175.806,378.756,378.751.44%14,539
Apr 22, 20266,287.056,326.106,255.006,288.456,288.450.05%4,988
Apr 21, 20266,250.906,299.506,238.506,285.556,285.550.07%5,401
Apr 20, 20266,296.156,299.006,201.806,281.356,281.350.84%4,952
Apr 17, 20266,301.206,324.656,214.006,228.956,228.95-1.09%8,990
Apr 16, 20266,211.006,314.956,198.906,297.506,297.501.96%90,297
Apr 15, 20266,119.006,183.256,101.706,176.656,176.651.72%5,527
Apr 13, 20266,000.006,114.005,966.106,072.006,072.00-0.78%8,557
Apr 10, 20265,906.206,133.105,906.206,119.506,119.502.72%58,519
Apr 9, 20265,880.205,964.105,859.505,957.655,957.651.30%3,537
Apr 8, 20265,997.955,997.955,870.055,881.255,881.250.55%5,078
Apr 7, 20265,799.555,905.005,707.805,849.355,849.350.67%7,727
Apr 6, 20265,833.305,895.855,730.005,810.255,810.25-0.80%134,893
Apr 2, 20265,825.605,870.555,648.005,857.005,857.00-0.85%17,791
Apr 1, 20266,095.006,121.005,834.605,906.955,906.95-0.67%101,183
Mar 30, 20265,995.855,995.855,903.005,946.555,946.55-0.82%10,027
Mar 27, 20266,072.056,072.055,935.505,996.005,996.00-0.28%14,097
Mar 25, 20266,011.556,138.805,989.056,012.956,012.95-0.17%5,025
Mar 24, 20266,139.356,139.355,950.006,022.906,022.900.18%3,199
Mar 23, 20265,923.756,041.605,923.756,011.856,011.85-1.48%10,073
Mar 20, 20266,012.456,180.006,012.456,102.256,102.252.09%5,723
Mar 19, 20266,060.056,110.905,955.005,977.605,977.60-2.72%4,563
Mar 18, 20266,054.256,177.356,054.256,144.806,144.800.98%1,226
Mar 17, 20266,073.006,148.456,054.106,084.906,084.900.16%3,240
Mar 16, 20266,066.956,126.505,929.506,074.906,074.900.12%7,355
Mar 13, 20266,276.456,304.706,051.806,067.606,067.60-3.33%2,801
Mar 12, 20266,349.106,349.106,222.006,276.456,276.45-1.15%2,721
Mar 11, 20266,372.556,449.006,332.006,349.156,349.15-0.35%3,654
Mar 10, 20266,353.256,474.356,353.256,371.356,371.350.54%12,927
Mar 9, 20266,295.006,360.956,171.556,336.856,336.850.15%74,025
Mar 6, 20266,363.506,426.006,251.206,327.506,327.50-0.57%31,229
Mar 5, 20266,301.656,393.956,300.056,363.506,363.501.01%6,436
Mar 4, 20266,311.606,364.006,242.706,299.656,299.65-1.62%142,446
Mar 2, 20265,900.906,417.855,900.906,403.356,403.35-0.15%53,008
Feb 27, 20266,430.006,476.756,385.256,412.706,412.70-0.89%4,510
Feb 26, 20266,455.006,562.656,378.106,470.306,470.301.13%13,693
Feb 25, 20266,254.856,414.556,254.856,398.106,398.102.29%2,821
Feb 24, 20266,240.056,293.006,224.806,254.856,254.85-0.63%3,659
Feb 23, 20266,323.656,343.806,246.506,294.706,294.700.04%6,557
Feb 20, 20266,286.106,331.206,252.106,291.956,291.95-0.03%53,200
Feb 19, 20266,279.556,350.006,244.606,293.606,293.600.15%33,150
Feb 18, 20266,123.256,298.106,123.256,284.356,284.351.61%7,333
Feb 17, 20266,080.656,230.006,080.656,185.006,185.000.51%31,373
Feb 16, 20266,095.506,219.956,080.056,153.756,153.75-0.25%5,516
Feb 13, 20266,101.106,199.056,062.206,169.156,169.15-0.31%13,194
Feb 12, 20266,473.206,473.206,130.256,188.206,188.20-4.42%35,846
Feb 11, 20266,233.706,775.806,121.106,474.506,474.504.89%51,042
Feb 10, 20266,140.556,226.206,140.556,172.706,172.700.92%5,951
Feb 9, 20266,098.756,145.006,034.006,116.406,116.401.52%146,798
Feb 6, 20266,140.556,140.555,943.006,024.956,024.95-1.82%6,049
Feb 5, 20266,068.306,173.255,940.006,136.456,136.451.34%4,214
Feb 4, 20266,208.956,209.056,025.006,055.156,055.15-2.48%2,332
Feb 3, 20266,199.356,303.006,155.456,208.906,208.904.17%15,613
Feb 2, 20266,075.006,075.005,893.005,960.305,960.30-1.36%5,755
Feb 1, 20266,054.806,118.455,943.256,042.206,042.20-0.20%2,782
Jan 30, 20266,038.006,064.005,980.006,054.256,054.250.26%2,854
Jan 29, 20266,187.606,218.955,987.656,038.356,038.35-2.66%7,673
Jan 28, 20266,139.306,255.356,064.006,203.156,203.152.39%4,682
Jan 27, 20266,060.056,085.006,005.006,058.156,058.150.88%2,566
Jan 23, 20266,072.906,144.055,986.156,005.056,005.05-1.11%3,232
Jan 22, 20266,038.456,135.506,031.006,072.606,072.601.16%2,154
Jan 21, 20266,005.806,096.105,956.006,002.856,002.85-0.11%3,670
Jan 20, 20266,163.156,163.156,000.006,009.756,009.75-2.14%6,616
Jan 19, 20266,233.956,255.306,103.506,141.256,141.25-1.49%4,944
Jan 16, 20266,317.206,371.956,224.856,233.956,233.95-1.93%7,673
Jan 14, 20266,401.056,459.006,344.056,356.756,356.75-1.20%3,447
Jan 13, 20266,468.456,520.506,372.006,433.706,433.70-0.84%4,211
Jan 12, 20266,552.106,613.906,343.006,488.456,488.45-1.94%34,511
Jan 9, 20266,629.956,653.056,528.506,616.856,616.850.31%2,257
Jan 8, 20266,606.456,700.756,582.506,596.306,596.30-0.69%7,736
Jan 7, 20266,680.006,731.506,614.456,642.006,642.00-0.03%38,068
Jan 6, 20266,380.356,656.656,380.356,644.206,644.204.42%16,299
Jan 5, 20266,374.506,446.956,347.756,363.006,363.00-0.43%2,231
Jan 2, 20266,342.906,397.406,335.456,390.356,390.350.75%6,114
Jan 1, 20266,414.606,414.606,302.756,342.606,342.60-0.81%3,045
Dec 31, 20256,490.006,490.006,367.856,394.656,394.65-0.48%3,815
Dec 30, 20256,393.106,478.856,289.806,425.506,425.500.57%2,895
Dec 29, 20256,430.906,456.206,375.956,389.306,389.30-0.53%2,234
Dec 26, 20256,499.756,546.956,409.356,423.156,423.15-1.12%1,550
Dec 24, 20256,475.456,580.006,475.456,495.756,495.750.34%28,150
Dec 23, 20256,550.406,552.006,449.506,473.906,473.90-0.59%2,915
Dec 22, 20256,523.556,541.006,465.006,512.206,512.200.53%2,578
Dec 19, 20256,400.006,600.006,400.006,478.156,478.151.53%20,704
Dec 18, 20256,291.756,439.456,286.056,380.606,380.601.37%5,760
Dec 17, 20256,343.556,375.756,280.506,294.206,294.20-0.66%3,602
Dec 16, 20256,346.006,356.006,284.006,336.156,336.15-0.17%7,623
Dec 15, 20256,356.456,416.006,333.106,346.756,346.75-1.25%9,874
Dec 12, 20256,371.106,500.006,371.106,426.906,426.90-0.08%2,192
Dec 11, 20256,317.956,491.906,281.506,432.156,432.152.22%3,271
Dec 10, 20256,293.056,403.256,279.556,292.706,292.700.01%2,064
Dec 9, 20256,320.956,338.056,275.006,292.206,292.20-0.57%2,830
Dec 8, 20256,473.506,477.006,275.006,328.356,328.35-2.24%2,635
Dec 5, 20256,470.606,486.856,394.906,473.356,473.350.04%2,703
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