Divgi TorqTransfer Systems Limited (NSE:DIVGIITTS)
India
· Delayed Price · Currency is INR 733.55
-7.35 (-0.99%)
Apr 29, 2026, 3:29 PM IST
NSE:DIVGIITTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 745.60 | 749.95 | 722.10 | 733.55 | 733.55 | -0.99% | 10,590 |
| Apr 28, 2026 | 754.95 | 754.95 | 731.40 | 740.90 | 740.90 | -0.39% | 11,436 |
| Apr 27, 2026 | 763.05 | 763.05 | 739.10 | 743.80 | 743.80 | -1.16% | 12,366 |
| Apr 24, 2026 | 730.25 | 769.95 | 716.00 | 752.50 | 752.50 | 3.36% | 36,694 |
| Apr 23, 2026 | 733.80 | 743.45 | 720.90 | 728.05 | 728.05 | -0.78% | 16,731 |
| Apr 22, 2026 | 755.00 | 755.95 | 731.95 | 733.80 | 733.80 | -1.91% | 28,238 |
| Apr 21, 2026 | 753.15 | 764.90 | 741.00 | 748.10 | 748.10 | -0.97% | 16,087 |
| Apr 20, 2026 | 779.00 | 784.20 | 750.30 | 755.45 | 755.45 | -2.66% | 29,656 |
| Apr 17, 2026 | 800.95 | 801.00 | 770.00 | 776.10 | 776.10 | -1.04% | 48,405 |
| Apr 16, 2026 | 799.90 | 807.40 | 773.10 | 784.25 | 784.25 | 0.84% | 116,995 |
| Apr 15, 2026 | 707.00 | 800.75 | 707.00 | 777.75 | 777.75 | 12.85% | 560,379 |
| Apr 13, 2026 | 643.10 | 706.00 | 643.10 | 689.20 | 689.20 | 2.34% | 44,436 |
| Apr 10, 2026 | 678.10 | 691.00 | 664.70 | 673.45 | 673.45 | -0.59% | 20,346 |
| Apr 9, 2026 | 678.30 | 700.25 | 661.75 | 677.45 | 677.45 | 0.62% | 25,144 |
| Apr 8, 2026 | 675.00 | 682.50 | 651.50 | 673.25 | 673.25 | 4.85% | 17,608 |
| Apr 7, 2026 | 635.00 | 648.90 | 631.75 | 642.10 | 642.10 | -0.42% | 8,301 |
| Apr 6, 2026 | 624.30 | 655.00 | 624.30 | 644.80 | 644.80 | 1.74% | 8,034 |
| Apr 2, 2026 | 624.50 | 638.05 | 610.00 | 633.80 | 633.80 | 0.31% | 17,048 |
| Apr 1, 2026 | 645.00 | 664.45 | 623.35 | 631.85 | 631.85 | 2.61% | 68,080 |
| Mar 30, 2026 | 660.10 | 673.90 | 608.95 | 615.80 | 615.80 | -8.74% | 60,029 |
| Mar 27, 2026 | 700.00 | 709.80 | 665.00 | 674.75 | 674.75 | -3.28% | 38,316 |
| Mar 25, 2026 | 691.50 | 729.90 | 691.50 | 697.65 | 697.65 | 0.08% | 33,411 |
| Mar 24, 2026 | 668.45 | 705.00 | 655.10 | 697.10 | 697.10 | 5.85% | 37,877 |
| Mar 23, 2026 | 701.50 | 704.00 | 647.40 | 658.55 | 658.55 | -6.59% | 21,719 |
| Mar 20, 2026 | 684.85 | 714.10 | 684.85 | 705.00 | 705.00 | 3.47% | 19,689 |
| Mar 19, 2026 | 665.65 | 697.00 | 665.65 | 681.35 | 681.35 | -1.52% | 13,859 |
| Mar 18, 2026 | 679.70 | 706.90 | 670.45 | 691.85 | 691.85 | 2.72% | 40,874 |
| Mar 17, 2026 | 660.00 | 689.60 | 658.95 | 673.50 | 673.50 | 2.32% | 23,468 |
| Mar 16, 2026 | 662.80 | 669.05 | 646.20 | 658.25 | 658.25 | -2.18% | 20,660 |
| Mar 13, 2026 | 708.95 | 713.40 | 665.00 | 672.90 | 672.90 | -5.47% | 29,250 |
| Mar 12, 2026 | 730.30 | 738.00 | 706.40 | 711.80 | 711.80 | -1.56% | 41,980 |
| Mar 11, 2026 | 747.00 | 767.00 | 716.00 | 723.05 | 723.05 | -3.33% | 74,454 |
| Mar 10, 2026 | 741.00 | 774.40 | 730.10 | 747.95 | 747.95 | 2.45% | 127,765 |
| Mar 9, 2026 | 710.20 | 749.00 | 688.80 | 730.05 | 730.05 | 1.25% | 41,623 |
| 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 |