Divine Hira Jewellers Limited (NSE:DIVINEHIRA)
India
· Delayed Price · Currency is INR 311.80
+9.45 (3.13%)
At close: Apr 29, 2026
Divine Hira Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 314.00 | 314.00 | 311.80 | 311.80 | 311.80 | 3.13% | 3,200 |
| Apr 28, 2026 | 311.00 | 311.00 | 300.10 | 302.35 | 302.35 | -2.15% | 11,200 |
| Apr 27, 2026 | 287.10 | 309.00 | 286.90 | 309.00 | 309.00 | 2.32% | 27,200 |
| Apr 24, 2026 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | -1.76% | 3,200 |
| Apr 23, 2026 | 311.00 | 311.00 | 296.20 | 307.40 | 307.40 | -1.40% | 6,400 |
| Apr 22, 2026 | 310.00 | 311.75 | 310.00 | 311.75 | 311.75 | 0.24% | 3,200 |
| Apr 21, 2026 | 312.50 | 312.50 | 299.00 | 311.00 | 311.00 | -0.32% | 8,000 |
| Apr 20, 2026 | 315.00 | 315.00 | 300.00 | 312.00 | 312.00 | 1.30% | 8,000 |
| Apr 17, 2026 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | -0.45% | 4,800 |
| Apr 16, 2026 | 310.00 | 310.85 | 302.00 | 309.40 | 309.40 | 0.78% | 8,000 |
| Apr 15, 2026 | 304.00 | 313.00 | 291.00 | 307.00 | 307.00 | 1.66% | 32,000 |
| Apr 13, 2026 | 303.00 | 311.95 | 302.00 | 302.00 | 302.00 | 1.19% | 9,600 |
| Apr 10, 2026 | 294.50 | 300.00 | 290.65 | 298.45 | 298.45 | 3.43% | 17,600 |
| Apr 9, 2026 | 289.90 | 289.90 | 286.00 | 288.55 | 288.55 | 2.87% | 6,400 |
| Apr 8, 2026 | 280.85 | 280.85 | 270.00 | 280.50 | 280.50 | 4.86% | 24,000 |
| Apr 7, 2026 | 272.50 | 272.50 | 259.10 | 267.50 | 267.50 | -0.67% | 14,400 |
| Apr 6, 2026 | 274.00 | 274.00 | 261.00 | 269.30 | 269.30 | 0.32% | 16,000 |
| Apr 2, 2026 | 269.95 | 275.15 | 254.00 | 268.45 | 268.45 | 2.44% | 19,200 |
| Apr 1, 2026 | 257.20 | 270.05 | 257.20 | 262.05 | 262.05 | 1.89% | 25,600 |
| Mar 30, 2026 | 262.00 | 262.00 | 251.00 | 257.20 | 257.20 | 1.08% | 8,000 |
| Mar 27, 2026 | 258.00 | 261.00 | 236.50 | 254.45 | 254.45 | 2.23% | 19,200 |
| Mar 25, 2026 | 269.00 | 269.00 | 248.90 | 248.90 | 248.90 | -5.00% | 6,400 |
| Mar 24, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 3.60% | 1,600 |
| Mar 23, 2026 | 258.00 | 258.00 | 241.50 | 252.90 | 252.90 | 1.26% | 6,400 |
| Mar 20, 2026 | 259.85 | 259.85 | 249.75 | 249.75 | 249.75 | -1.98% | 3,200 |
| Mar 19, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -2.00% | 1,600 |
| Mar 18, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.96% | 4,800 |
| Mar 17, 2026 | 256.00 | 256.00 | 255.00 | 255.00 | 255.00 | 0.02% | 6,400 |
| Mar 13, 2026 | 254.95 | 254.95 | 254.95 | 254.95 | 254.95 | 0.43% | 14,400 |
| Mar 12, 2026 | 259.00 | 259.00 | 253.85 | 253.85 | 253.85 | -1.99% | 11,200 |
| Mar 11, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0.82% | 22,400 |
| Mar 10, 2026 | 257.90 | 257.90 | 255.70 | 256.90 | 256.90 | -0.04% | 59,200 |
| Mar 9, 2026 | 256.80 | 257.00 | 256.80 | 257.00 | 257.00 | -1.91% | 6,400 |
| Mar 6, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1.95% | 1,600 |
| Mar 5, 2026 | 250.60 | 259.15 | 250.60 | 257.00 | 257.00 | 1.14% | 30,400 |
| Mar 4, 2026 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -1.99% | 3,200 |
| Mar 2, 2026 | 260.70 | 260.70 | 259.25 | 259.25 | 259.25 | -1.98% | 8,000 |
| Feb 27, 2026 | 265.00 | 265.00 | 264.50 | 264.50 | 264.50 | -1.49% | 9,600 |
| Feb 26, 2026 | 270.00 | 270.00 | 268.50 | 268.50 | 268.50 | -0.56% | 6,400 |
| Feb 25, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 3,200 |
| Feb 24, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -0.37% | 9,600 |
| Feb 23, 2026 | 270.40 | 271.00 | 270.40 | 271.00 | 271.00 | 0.22% | 12,800 |
| Feb 20, 2026 | 270.00 | 270.50 | 266.00 | 270.40 | 270.40 | 0.15% | 12,800 |
| Feb 19, 2026 | 269.10 | 270.00 | 269.10 | 270.00 | 270.00 | 0.37% | 12,800 |
| Feb 18, 2026 | 268.20 | 269.10 | 268.20 | 269.00 | 269.00 | 0.37% | 8,000 |
| Feb 17, 2026 | 265.00 | 270.50 | 248.10 | 268.00 | 268.00 | 3.08% | 32,000 |
| Feb 16, 2026 | 260.00 | 260.00 | 248.00 | 260.00 | 260.00 | 0.78% | 44,800 |
| Feb 13, 2026 | 250.00 | 258.30 | 250.00 | 258.00 | 258.00 | 3.20% | 54,400 |
| Feb 12, 2026 | 243.00 | 250.00 | 243.00 | 250.00 | 250.00 | 2.88% | 35,200 |
| Feb 11, 2026 | 232.00 | 243.05 | 225.00 | 243.00 | 243.00 | 4.97% | 57,600 |
| Feb 10, 2026 | 230.00 | 231.75 | 229.00 | 231.50 | 231.50 | 4.12% | 19,200 |
| Feb 9, 2026 | 233.00 | 233.00 | 219.80 | 222.35 | 222.35 | -3.77% | 17,600 |
| Feb 6, 2026 | 228.00 | 231.05 | 225.00 | 231.05 | 231.05 | 1.78% | 20,800 |
| Feb 5, 2026 | 234.00 | 234.00 | 220.00 | 227.00 | 227.00 | -0.87% | 40,000 |
| Feb 4, 2026 | 232.00 | 232.00 | 220.00 | 229.00 | 229.00 | - | 11,200 |
| Feb 3, 2026 | 241.50 | 241.50 | 225.10 | 229.00 | 229.00 | -0.43% | 8,000 |
| Feb 2, 2026 | 232.00 | 232.00 | 220.00 | 230.00 | 230.00 | 1.77% | 8,000 |
| Feb 1, 2026 | 237.00 | 237.00 | 215.20 | 226.00 | 226.00 | -0.22% | 8,000 |
| Jan 30, 2026 | 227.00 | 227.00 | 226.50 | 226.50 | 226.50 | -1.44% | 11,200 |
| Jan 29, 2026 | 230.00 | 230.00 | 229.80 | 229.80 | 229.80 | 1.03% | 16,000 |
| Jan 28, 2026 | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | -1.98% | 3,200 |
| Jan 27, 2026 | 229.75 | 232.05 | 229.75 | 232.05 | 232.05 | -1.00% | 6,400 |
| Jan 23, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | -1.99% | 4,800 |
| Jan 22, 2026 | 239.15 | 239.15 | 239.15 | 239.15 | 239.15 | -1.99% | 9,600 |
| Jan 21, 2026 | 237.90 | 244.00 | 237.90 | 244.00 | 244.00 | 0.51% | 3,200 |
| Jan 20, 2026 | 233.25 | 242.75 | 233.25 | 242.75 | 242.75 | 2.00% | 11,200 |
| Jan 19, 2026 | 238.00 | 238.00 | 235.20 | 238.00 | 238.00 | -0.81% | 11,200 |
| Jan 16, 2026 | 240.00 | 240.00 | 239.95 | 239.95 | 239.95 | -1.98% | 6,400 |
| Jan 14, 2026 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | 2.00% | 6,400 |
| Jan 13, 2026 | 235.20 | 240.00 | 235.20 | 240.00 | 240.00 | - | 8,000 |
| Jan 12, 2026 | 237.85 | 240.00 | 237.85 | 240.00 | 240.00 | -1.11% | 27,200 |
| Jan 9, 2026 | 252.60 | 252.60 | 242.70 | 242.70 | 242.70 | -2.00% | 8,000 |
| Jan 8, 2026 | 257.75 | 257.75 | 247.65 | 247.65 | 247.65 | -2.00% | 14,400 |
| Jan 7, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | 2.00% | 8,000 |
| Jan 6, 2026 | 243.00 | 247.75 | 243.00 | 247.75 | 247.75 | 1.95% | 9,600 |
| Jan 5, 2026 | 235.00 | 243.00 | 235.00 | 243.00 | 243.00 | 1.59% | 6,400 |
| Jan 2, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 1.92% | 1,600 |
| Jan 1, 2026 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | 2.00% | 1,600 |
| Dec 31, 2025 | 225.00 | 230.10 | 225.00 | 230.10 | 230.10 | 1.99% | 9,600 |
| Dec 30, 2025 | 228.00 | 228.00 | 225.60 | 225.60 | 225.60 | -1.91% | 20,800 |
| Dec 29, 2025 | 233.50 | 233.50 | 229.80 | 230.00 | 230.00 | -1.41% | 33,600 |
| Dec 26, 2025 | 234.00 | 239.00 | 231.00 | 233.30 | 233.30 | 1.06% | 25,600 |
| Dec 24, 2025 | 229.00 | 230.85 | 225.00 | 230.85 | 230.85 | 4.98% | 17,600 |
| Dec 23, 2025 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | 4.99% | 40,000 |
| Dec 22, 2025 | 208.00 | 209.45 | 205.00 | 209.45 | 209.45 | 4.99% | 14,400 |
| Dec 19, 2025 | 195.10 | 199.50 | 195.10 | 199.50 | 199.50 | 5.00% | 14,400 |
| Dec 18, 2025 | 184.50 | 190.35 | 183.50 | 190.00 | 190.00 | 4.80% | 28,800 |
| Dec 17, 2025 | 181.50 | 188.50 | 181.30 | 181.30 | 181.30 | 0.97% | 24,000 |
| Dec 16, 2025 | 172.00 | 179.55 | 168.75 | 179.55 | 179.55 | 5.00% | 116,800 |
| Dec 15, 2025 | 170.00 | 172.25 | 164.00 | 171.00 | 171.00 | 2.43% | 91,200 |
| Dec 12, 2025 | 170.00 | 172.00 | 165.25 | 166.95 | 166.95 | 1.24% | 52,800 |
| Dec 11, 2025 | 162.00 | 173.50 | 161.30 | 164.90 | 164.90 | -2.43% | 38,400 |
| Dec 10, 2025 | 175.00 | 175.00 | 165.25 | 169.00 | 169.00 | -1.46% | 52,800 |
| Dec 9, 2025 | 174.50 | 174.50 | 164.00 | 171.50 | 171.50 | 0.12% | 30,400 |
| Dec 8, 2025 | 180.00 | 180.00 | 171.30 | 171.30 | 171.30 | -4.25% | 22,400 |
| Dec 5, 2025 | 180.00 | 180.00 | 168.65 | 178.90 | 178.90 | 1.07% | 20,800 |
| Dec 4, 2025 | 175.00 | 177.00 | 168.00 | 177.00 | 177.00 | 1.67% | 11,200 |
| Dec 3, 2025 | 171.50 | 175.20 | 170.20 | 174.10 | 174.10 | 2.71% | 20,800 |
| Dec 2, 2025 | 181.50 | 181.50 | 169.00 | 169.50 | 169.50 | -3.20% | 4,800 |
| Dec 1, 2025 | 170.90 | 178.75 | 170.90 | 175.10 | 175.10 | -2.67% | 48,000 |