Divgi TorqTransfer Systems Limited (NSE:DIVGIITTS)
India
· Delayed Price · Currency is INR 721.05
+18.80 (2.68%)
At close: Mar 6, 2026
NSE:DIVGIITTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 704.00 | 744.00 | 704.00 | 721.05 | 721.05 | 2.68% | 55,346 |
| Mar 5, 2026 | 684.00 | 724.60 | 684.00 | 702.25 | 702.25 | 1.45% | 45,711 |
| Mar 4, 2026 | 654.85 | 736.90 | 637.00 | 692.20 | 692.20 | 3.63% | 215,048 |
| Mar 2, 2026 | 700.00 | 718.55 | 659.50 | 667.95 | 667.95 | -7.52% | 76,836 |
| Feb 27, 2026 | 749.05 | 752.00 | 716.50 | 722.25 | 722.25 | -4.54% | 31,507 |
| Feb 26, 2026 | 717.75 | 765.80 | 715.50 | 756.60 | 756.60 | 5.41% | 46,231 |
| Feb 25, 2026 | 741.95 | 748.10 | 712.50 | 717.75 | 717.75 | -4.57% | 32,514 |
| Feb 24, 2026 | 770.20 | 786.00 | 738.00 | 752.10 | 752.10 | -1.86% | 70,478 |
| Feb 23, 2026 | 782.30 | 795.00 | 760.50 | 766.35 | 766.35 | -1.94% | 23,637 |
| Feb 20, 2026 | 739.80 | 792.00 | 735.00 | 781.50 | 781.50 | 4.80% | 63,958 |
| Feb 19, 2026 | 759.00 | 774.00 | 736.65 | 745.70 | 745.70 | -1.72% | 40,862 |
| Feb 18, 2026 | 756.90 | 798.05 | 736.00 | 758.75 | 758.75 | 1.32% | 185,648 |
| Feb 17, 2026 | 735.00 | 779.95 | 725.40 | 748.90 | 748.90 | -1.74% | 69,652 |
| Feb 16, 2026 | 762.00 | 802.90 | 745.50 | 762.20 | 762.20 | 2.37% | 234,959 |
| Feb 13, 2026 | 700.00 | 761.90 | 681.30 | 744.55 | 744.55 | 13.18% | 278,858 |
| Feb 12, 2026 | 660.00 | 669.90 | 624.20 | 657.85 | 657.85 | 1.20% | 12,840 |
| Feb 11, 2026 | 645.05 | 659.15 | 633.00 | 650.05 | 650.05 | 0.74% | 9,489 |
| Feb 10, 2026 | 630.00 | 649.80 | 630.00 | 645.25 | 645.25 | 2.85% | 5,347 |
| Feb 9, 2026 | 625.00 | 632.00 | 607.15 | 627.35 | 627.35 | 2.02% | 6,165 |
| Feb 6, 2026 | 618.50 | 630.05 | 611.00 | 614.90 | 614.90 | -2.08% | 5,601 |
| Feb 5, 2026 | 624.40 | 639.00 | 619.25 | 627.95 | 627.95 | 0.41% | 5,583 |
| Feb 4, 2026 | 614.00 | 627.95 | 602.10 | 625.40 | 625.40 | 1.52% | 6,271 |
| Feb 3, 2026 | 609.90 | 624.00 | 596.25 | 616.05 | 616.05 | 3.40% | 18,746 |
| Feb 2, 2026 | 615.00 | 615.00 | 590.30 | 595.80 | 595.80 | -0.22% | 3,665 |
| Feb 1, 2026 | 615.45 | 624.00 | 593.45 | 597.10 | 597.10 | -2.77% | 4,803 |
| Jan 30, 2026 | 605.00 | 624.00 | 592.70 | 614.10 | 614.10 | 2.92% | 9,161 |
| Jan 29, 2026 | 608.00 | 608.00 | 593.65 | 596.70 | 596.70 | -0.05% | 2,795 |
| Jan 28, 2026 | 599.00 | 599.95 | 595.50 | 597.00 | 597.00 | 0.17% | 3,160 |
| Jan 27, 2026 | 602.85 | 603.80 | 595.50 | 596.00 | 596.00 | 0.01% | 2,096 |
| Jan 23, 2026 | 600.85 | 600.85 | 589.50 | 595.95 | 595.95 | -0.16% | 5,292 |
| Jan 22, 2026 | 577.00 | 598.00 | 577.00 | 596.90 | 596.90 | 1.97% | 3,686 |
| Jan 21, 2026 | 585.10 | 599.10 | 578.05 | 585.35 | 585.35 | -1.20% | 7,274 |
| Jan 20, 2026 | 598.65 | 608.45 | 586.10 | 592.45 | 592.45 | -1.50% | 4,756 |
| Jan 19, 2026 | 599.95 | 611.95 | 586.05 | 601.50 | 601.50 | 0.97% | 3,976 |
| Jan 16, 2026 | 597.05 | 603.40 | 586.75 | 595.75 | 595.75 | 0.24% | 4,795 |
| Jan 14, 2026 | 604.95 | 609.90 | 588.90 | 594.35 | 594.35 | 1.17% | 3,219 |
| Jan 13, 2026 | 595.50 | 608.00 | 582.60 | 587.50 | 587.50 | 0.63% | 4,131 |
| Jan 12, 2026 | 580.00 | 586.50 | 576.20 | 583.85 | 583.85 | -0.79% | 3,602 |
| Jan 9, 2026 | 595.70 | 595.70 | 579.45 | 588.50 | 588.50 | -1.23% | 3,426 |
| Jan 8, 2026 | 601.00 | 615.10 | 590.55 | 595.85 | 595.85 | -1.46% | 2,664 |
| Jan 7, 2026 | 615.85 | 619.60 | 602.50 | 604.65 | 604.65 | -2.22% | 1,607 |
| Jan 6, 2026 | 610.95 | 624.50 | 608.00 | 618.35 | 618.35 | 0.11% | 3,436 |
| Jan 5, 2026 | 604.30 | 619.50 | 601.05 | 617.70 | 617.70 | 0.68% | 2,543 |
| Jan 2, 2026 | 610.25 | 620.00 | 606.05 | 613.50 | 613.50 | 0.35% | 3,292 |
| Jan 1, 2026 | 618.80 | 618.80 | 604.25 | 611.35 | 611.35 | -0.07% | 1,882 |
| Dec 31, 2025 | 601.90 | 612.90 | 601.05 | 611.75 | 611.75 | 1.38% | 4,413 |
| Dec 30, 2025 | 605.60 | 610.90 | 599.50 | 603.45 | 603.45 | -0.51% | 2,063 |
| Dec 29, 2025 | 618.50 | 618.50 | 594.75 | 606.55 | 606.55 | 0.18% | 3,881 |
| Dec 26, 2025 | 610.00 | 610.00 | 598.00 | 605.45 | 605.45 | 2.10% | 4,916 |
| Dec 24, 2025 | 595.00 | 595.35 | 586.40 | 593.00 | 593.00 | 1.28% | 4,510 |
| Dec 23, 2025 | 597.00 | 597.00 | 579.05 | 585.50 | 585.50 | 0.64% | 2,425 |
| Dec 22, 2025 | 600.00 | 600.00 | 574.00 | 581.75 | 581.75 | -0.95% | 6,087 |
| Dec 19, 2025 | 593.65 | 603.70 | 583.05 | 587.30 | 587.30 | -1.10% | 3,654 |
| Dec 18, 2025 | 601.10 | 602.35 | 591.25 | 593.85 | 593.85 | -0.49% | 762 |
| Dec 17, 2025 | 595.05 | 604.90 | 588.05 | 596.80 | 596.80 | 1.26% | 1,808 |
| Dec 16, 2025 | 596.10 | 602.00 | 586.00 | 589.35 | 589.35 | -0.81% | 2,155 |
| Dec 15, 2025 | 605.00 | 605.00 | 590.50 | 594.15 | 594.15 | 0.11% | 1,879 |
| Dec 12, 2025 | 592.00 | 609.95 | 589.40 | 593.50 | 593.50 | -0.19% | 3,646 |
| Dec 11, 2025 | 608.75 | 613.00 | 591.00 | 594.65 | 594.65 | 0.22% | 4,701 |
| Dec 10, 2025 | 612.40 | 614.00 | 590.00 | 593.35 | 593.35 | -2.27% | 3,544 |
| Dec 9, 2025 | 591.50 | 618.10 | 583.95 | 607.15 | 607.15 | 1.11% | 4,576 |
| Dec 8, 2025 | 603.50 | 618.70 | 591.70 | 600.50 | 600.50 | -0.04% | 14,887 |
| Dec 5, 2025 | 600.10 | 619.75 | 597.00 | 600.75 | 600.75 | -1.01% | 4,357 |
| Dec 4, 2025 | 573.70 | 638.95 | 573.70 | 606.90 | 606.90 | 3.64% | 39,034 |
| Dec 3, 2025 | 604.00 | 605.20 | 579.60 | 585.60 | 585.60 | -2.78% | 6,151 |
| Dec 2, 2025 | 579.60 | 605.00 | 575.85 | 602.35 | 602.35 | 2.37% | 6,892 |
| Dec 1, 2025 | 590.35 | 599.95 | 580.20 | 588.40 | 588.40 | -0.33% | 2,812 |
| Nov 28, 2025 | 591.40 | 594.85 | 585.00 | 590.35 | 590.35 | 0.80% | 10,383 |
| Nov 27, 2025 | 590.00 | 596.55 | 579.85 | 585.65 | 585.65 | -0.96% | 5,444 |
| Nov 26, 2025 | 590.80 | 601.70 | 581.10 | 591.30 | 591.30 | 0.34% | 5,121 |
| Nov 25, 2025 | 596.00 | 602.05 | 579.55 | 589.30 | 589.30 | -1.61% | 13,740 |
| Nov 24, 2025 | 608.25 | 619.95 | 597.00 | 598.95 | 598.95 | -3.00% | 6,193 |
| Nov 21, 2025 | 631.00 | 634.20 | 611.00 | 617.50 | 617.50 | -1.77% | 7,533 |
| Nov 20, 2025 | 619.45 | 634.60 | 613.80 | 628.60 | 628.60 | 0.86% | 5,556 |
| Nov 19, 2025 | 640.00 | 645.95 | 618.00 | 623.25 | 623.25 | -3.14% | 15,924 |
| Nov 18, 2025 | 657.90 | 672.00 | 640.70 | 643.45 | 643.45 | -2.20% | 7,588 |
| Nov 17, 2025 | 652.85 | 673.65 | 643.00 | 657.90 | 657.90 | 2.33% | 20,566 |
| Nov 14, 2025 | 654.00 | 654.00 | 630.00 | 642.95 | 642.95 | -0.12% | 11,656 |
| Nov 13, 2025 | 642.20 | 655.80 | 623.20 | 643.75 | 643.75 | 0.24% | 27,233 |
| Nov 12, 2025 | 607.70 | 646.80 | 607.70 | 642.20 | 642.20 | 5.67% | 17,298 |
| Nov 11, 2025 | 617.40 | 617.40 | 596.10 | 607.75 | 607.75 | 0.12% | 26,192 |
| Nov 10, 2025 | 607.00 | 618.60 | 604.00 | 607.00 | 607.00 | -1.17% | 1,760 |
| Nov 7, 2025 | 617.35 | 629.95 | 606.15 | 614.20 | 614.20 | -0.30% | 2,522 |
| Nov 6, 2025 | 617.50 | 617.50 | 611.10 | 616.05 | 616.05 | -0.23% | 2,517 |
| Nov 4, 2025 | 630.00 | 630.00 | 615.70 | 617.50 | 617.50 | -1.06% | 1,638 |
| Nov 3, 2025 | 625.00 | 633.95 | 609.30 | 624.10 | 624.10 | 0.77% | 15,709 |
| Oct 31, 2025 | 606.80 | 626.10 | 606.80 | 619.35 | 619.35 | 0.54% | 3,744 |
| Oct 30, 2025 | 629.05 | 630.10 | 613.00 | 616.05 | 616.05 | -1.47% | 3,563 |
| Oct 29, 2025 | 626.35 | 628.00 | 621.45 | 625.25 | 625.25 | -0.04% | 3,071 |
| Oct 28, 2025 | 636.20 | 643.35 | 621.20 | 625.50 | 625.50 | -1.68% | 5,029 |
| Oct 27, 2025 | 621.00 | 638.40 | 621.00 | 636.20 | 636.20 | 0.86% | 3,736 |
| Oct 24, 2025 | 631.20 | 632.00 | 607.85 | 630.75 | 630.75 | -0.98% | 4,674 |
| Oct 23, 2025 | 636.00 | 646.95 | 635.35 | 637.00 | 637.00 | -1.29% | 3,624 |
| Oct 21, 2025 | 620.25 | 649.70 | 620.25 | 645.35 | 645.35 | 2.22% | 2,506 |
| Oct 20, 2025 | 657.90 | 657.90 | 628.60 | 631.35 | 631.35 | -2.68% | 4,686 |
| Oct 17, 2025 | 638.70 | 652.00 | 633.25 | 648.75 | 648.75 | 0.64% | 6,487 |
| Oct 16, 2025 | 633.10 | 650.00 | 627.15 | 644.60 | 644.60 | 1.49% | 3,403 |
| Oct 15, 2025 | 632.00 | 635.75 | 620.10 | 635.15 | 635.15 | -0.08% | 5,876 |
| Oct 14, 2025 | 632.45 | 645.00 | 626.25 | 635.65 | 635.65 | 0.76% | 3,070 |
| Oct 13, 2025 | 631.70 | 640.90 | 622.00 | 630.85 | 630.85 | -1.04% | 4,340 |