Divi's Laboratories Limited (NSE:DIVISLAB)
India
· Delayed Price · Currency is INR 6,473.50
+4.50 (0.07%)
At close: Dec 5, 2025
Divi's Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,467.00 | 6,486.50 | 6,394.50 | 6,473.50 | 6,473.50 | 0.07% | 148,911 |
| Dec 4, 2025 | 6,455.00 | 6,492.50 | 6,413.00 | 6,469.00 | 6,469.00 | 0.22% | 200,558 |
| Dec 3, 2025 | 6,419.50 | 6,467.50 | 6,342.50 | 6,455.00 | 6,455.00 | 0.58% | 278,865 |
| Dec 2, 2025 | 6,400.50 | 6,453.50 | 6,370.50 | 6,417.50 | 6,417.50 | -0.08% | 151,910 |
| Dec 1, 2025 | 6,500.50 | 6,524.50 | 6,404.50 | 6,422.50 | 6,422.50 | -0.84% | 100,192 |
| Nov 28, 2025 | 6,500.00 | 6,568.00 | 6,434.50 | 6,477.00 | 6,477.00 | -0.21% | 250,130 |
| Nov 27, 2025 | 6,514.50 | 6,542.00 | 6,451.00 | 6,490.50 | 6,490.50 | -0.30% | 95,681 |
| Nov 26, 2025 | 6,417.50 | 6,530.00 | 6,411.50 | 6,510.00 | 6,510.00 | 1.53% | 126,970 |
| Nov 25, 2025 | 6,355.00 | 6,443.00 | 6,341.00 | 6,412.00 | 6,412.00 | 0.83% | 179,873 |
| Nov 24, 2025 | 6,364.00 | 6,382.50 | 6,322.00 | 6,359.00 | 6,359.00 | -0.22% | 393,803 |
| Nov 21, 2025 | 6,462.00 | 6,462.00 | 6,355.50 | 6,373.00 | 6,373.00 | -1.38% | 130,843 |
| Nov 20, 2025 | 6,495.00 | 6,497.50 | 6,433.00 | 6,462.50 | 6,462.50 | 0.13% | 114,162 |
| Nov 19, 2025 | 6,510.00 | 6,512.00 | 6,434.00 | 6,454.00 | 6,454.00 | -0.30% | 128,134 |
| Nov 18, 2025 | 6,485.00 | 6,552.00 | 6,456.00 | 6,473.50 | 6,473.50 | -0.69% | 162,830 |
| Nov 17, 2025 | 6,528.00 | 6,559.00 | 6,476.00 | 6,518.50 | 6,518.50 | 0.11% | 242,726 |
| Nov 14, 2025 | 6,584.00 | 6,632.00 | 6,481.00 | 6,511.50 | 6,511.50 | -1.24% | 147,365 |
| Nov 13, 2025 | 6,525.50 | 6,645.00 | 6,473.00 | 6,593.50 | 6,593.50 | 1.13% | 397,401 |
| Nov 12, 2025 | 6,570.50 | 6,574.50 | 6,481.00 | 6,520.00 | 6,520.00 | -0.30% | 476,290 |
| Nov 11, 2025 | 6,711.00 | 6,725.00 | 6,489.00 | 6,539.50 | 6,539.50 | -2.27% | 388,972 |
| Nov 10, 2025 | 6,700.00 | 6,748.00 | 6,636.50 | 6,691.50 | 6,691.50 | 0.53% | 418,569 |
| Nov 7, 2025 | 6,874.50 | 6,892.00 | 6,601.50 | 6,656.50 | 6,656.50 | -3.30% | 855,609 |
| Nov 6, 2025 | 6,792.50 | 6,904.50 | 6,764.00 | 6,883.50 | 6,883.50 | 1.16% | 721,954 |
| Nov 4, 2025 | 6,803.00 | 6,866.00 | 6,757.00 | 6,804.50 | 6,804.50 | 0.01% | 801,413 |
| Nov 3, 2025 | 6,738.00 | 6,861.50 | 6,732.00 | 6,804.00 | 6,804.00 | 0.98% | 499,591 |
| Oct 31, 2025 | 6,642.00 | 6,775.00 | 6,608.50 | 6,738.00 | 6,738.00 | 1.25% | 507,645 |
| Oct 30, 2025 | 6,545.00 | 6,695.00 | 6,536.50 | 6,655.00 | 6,655.00 | 2.20% | 537,064 |
| Oct 29, 2025 | 6,450.00 | 6,538.50 | 6,450.00 | 6,512.00 | 6,512.00 | 1.14% | 325,673 |
| Oct 28, 2025 | 6,495.00 | 6,514.50 | 6,383.00 | 6,438.50 | 6,438.50 | -0.79% | 305,957 |
| Oct 27, 2025 | 6,610.00 | 6,610.00 | 6,468.50 | 6,490.00 | 6,490.00 | -1.56% | 342,190 |
| Oct 24, 2025 | 6,564.00 | 6,675.00 | 6,535.00 | 6,593.00 | 6,593.00 | 0.42% | 250,640 |
| Oct 23, 2025 | 6,600.00 | 6,627.50 | 6,548.50 | 6,565.50 | 6,565.50 | -0.33% | 286,780 |
| Oct 21, 2025 | 6,648.00 | 6,657.00 | 6,553.00 | 6,587.00 | 6,587.00 | -0.26% | 32,977 |
| Oct 20, 2025 | 6,645.00 | 6,669.00 | 6,570.50 | 6,604.00 | 6,604.00 | -0.26% | 368,513 |
| Oct 17, 2025 | 6,580.00 | 6,647.00 | 6,556.50 | 6,621.50 | 6,621.50 | 0.32% | 302,575 |
| Oct 16, 2025 | 6,573.00 | 6,632.50 | 6,538.50 | 6,600.50 | 6,600.50 | 0.42% | 335,444 |
| Oct 15, 2025 | 6,580.00 | 6,608.50 | 6,527.00 | 6,573.00 | 6,573.00 | 0.18% | 462,127 |
| Oct 14, 2025 | 6,570.00 | 6,585.00 | 6,495.00 | 6,561.00 | 6,561.00 | 0.08% | 321,275 |
| Oct 13, 2025 | 6,465.50 | 6,620.00 | 6,439.50 | 6,556.00 | 6,556.00 | 1.26% | 905,107 |
| Oct 10, 2025 | 6,132.50 | 6,507.50 | 6,110.00 | 6,474.50 | 6,474.50 | 5.59% | 1,651,908 |
| Oct 9, 2025 | 6,149.00 | 6,218.50 | 6,123.50 | 6,132.00 | 6,132.00 | 0.19% | 336,390 |
| Oct 8, 2025 | 6,115.00 | 6,267.50 | 6,104.00 | 6,120.50 | 6,120.50 | 0.26% | 874,932 |
| Oct 7, 2025 | 5,860.00 | 6,120.00 | 5,831.50 | 6,104.50 | 6,104.50 | 4.77% | 1,024,126 |
| Oct 6, 2025 | 5,885.00 | 5,898.00 | 5,802.50 | 5,826.50 | 5,826.50 | -0.67% | 196,219 |
| Oct 3, 2025 | 5,759.50 | 5,932.00 | 5,746.00 | 5,866.00 | 5,866.00 | 2.73% | 655,087 |
| Oct 1, 2025 | 5,692.50 | 5,749.50 | 5,675.00 | 5,710.00 | 5,710.00 | 0.36% | 721,666 |
| Sep 30, 2025 | 5,713.50 | 5,736.50 | 5,665.00 | 5,689.50 | 5,689.50 | -0.14% | 281,179 |
| Sep 29, 2025 | 5,717.00 | 5,735.00 | 5,636.50 | 5,697.50 | 5,697.50 | 0.14% | 467,714 |
| Sep 26, 2025 | 5,824.00 | 5,824.00 | 5,656.50 | 5,689.50 | 5,689.50 | -3.52% | 672,699 |
| Sep 25, 2025 | 5,985.00 | 6,011.00 | 5,885.00 | 5,897.00 | 5,897.00 | -1.45% | 210,498 |
| Sep 24, 2025 | 6,037.00 | 6,078.50 | 5,965.00 | 5,984.00 | 5,984.00 | -1.11% | 253,046 |
| Sep 23, 2025 | 6,092.50 | 6,128.00 | 6,006.50 | 6,051.00 | 6,051.00 | -0.68% | 264,356 |
| Sep 22, 2025 | 6,200.00 | 6,201.00 | 6,081.00 | 6,092.50 | 6,092.50 | -1.73% | 290,634 |
| Sep 19, 2025 | 6,187.00 | 6,280.00 | 6,156.50 | 6,200.00 | 6,200.00 | 1.44% | 734,989 |
| Sep 18, 2025 | 6,052.00 | 6,129.50 | 6,042.00 | 6,112.00 | 6,112.00 | 1.00% | 480,382 |
| Sep 17, 2025 | 6,089.00 | 6,138.50 | 6,037.00 | 6,051.50 | 6,051.50 | -0.79% | 413,995 |
| Sep 16, 2025 | 6,125.00 | 6,175.00 | 6,060.50 | 6,099.50 | 6,099.50 | 0.70% | 285,215 |
| Sep 15, 2025 | 6,011.00 | 6,065.50 | 5,974.00 | 6,057.00 | 6,057.00 | 0.51% | 152,355 |
| Sep 12, 2025 | 6,025.00 | 6,083.50 | 6,004.00 | 6,026.50 | 6,026.50 | 0.18% | 487,571 |
| Sep 11, 2025 | 6,035.00 | 6,075.00 | 5,996.00 | 6,015.50 | 6,015.50 | -0.27% | 258,301 |
| Sep 10, 2025 | 6,015.00 | 6,043.00 | 5,896.50 | 6,031.50 | 6,031.50 | 0.48% | 810,989 |
| Sep 9, 2025 | 6,025.00 | 6,050.00 | 5,997.50 | 6,002.50 | 6,002.50 | -0.41% | 254,569 |
| Sep 8, 2025 | 6,029.00 | 6,066.00 | 5,940.00 | 6,027.50 | 6,027.50 | 0.31% | 519,368 |
| Sep 5, 2025 | 6,133.50 | 6,177.50 | 6,002.50 | 6,009.00 | 6,009.00 | -2.03% | 213,926 |
| Sep 4, 2025 | 6,163.00 | 6,197.50 | 6,093.50 | 6,133.50 | 6,133.50 | -0.49% | 294,429 |
| Sep 3, 2025 | 6,145.00 | 6,188.00 | 6,097.00 | 6,164.00 | 6,164.00 | 0.71% | 281,110 |
| Sep 2, 2025 | 6,093.00 | 6,148.50 | 6,059.50 | 6,120.50 | 6,120.50 | 0.45% | 307,162 |
| Sep 1, 2025 | 6,131.50 | 6,135.00 | 6,064.00 | 6,093.00 | 6,093.00 | -0.63% | 192,062 |
| Aug 29, 2025 | 6,132.00 | 6,177.50 | 6,092.00 | 6,131.50 | 6,131.50 | -0.01% | 283,850 |
| Aug 28, 2025 | 6,275.00 | 6,275.00 | 6,108.50 | 6,132.00 | 6,132.00 | -0.94% | 415,482 |
| Aug 26, 2025 | 6,260.00 | 6,260.00 | 6,120.00 | 6,190.50 | 6,190.50 | -0.93% | 546,739 |
| Aug 25, 2025 | 6,255.00 | 6,314.50 | 6,204.00 | 6,248.50 | 6,248.50 | 1.58% | 439,686 |
| Aug 22, 2025 | 6,088.00 | 6,188.00 | 6,088.00 | 6,151.50 | 6,151.50 | 2.05% | 681,524 |
| Aug 21, 2025 | 6,005.00 | 6,060.00 | 5,988.00 | 6,028.00 | 6,028.00 | 0.38% | 219,909 |
| Aug 20, 2025 | 6,084.00 | 6,096.00 | 5,952.50 | 6,005.00 | 6,005.00 | -1.23% | 544,008 |
| Aug 19, 2025 | 6,165.00 | 6,170.50 | 6,075.00 | 6,079.50 | 6,079.50 | -1.38% | 246,497 |
| Aug 18, 2025 | 6,148.00 | 6,211.50 | 6,092.50 | 6,164.50 | 6,164.50 | 0.52% | 362,833 |
| Aug 14, 2025 | 6,155.00 | 6,205.00 | 6,091.00 | 6,132.50 | 6,132.50 | 0.52% | 407,062 |
| Aug 13, 2025 | 5,971.00 | 6,150.00 | 5,970.00 | 6,100.50 | 6,100.50 | 2.34% | 394,932 |
| Aug 12, 2025 | 5,992.00 | 6,015.00 | 5,947.00 | 5,961.00 | 5,961.00 | -0.52% | 477,759 |
| Aug 11, 2025 | 5,891.00 | 6,016.00 | 5,856.50 | 5,992.00 | 5,992.00 | 1.31% | 677,693 |
| Aug 8, 2025 | 6,100.00 | 6,118.00 | 5,893.50 | 5,914.50 | 5,914.50 | -3.54% | 541,367 |
| Aug 7, 2025 | 6,150.00 | 6,174.50 | 5,960.50 | 6,131.50 | 6,131.50 | -0.03% | 1,004,420 |
| Aug 6, 2025 | 6,410.50 | 6,449.00 | 6,054.50 | 6,133.50 | 6,133.50 | -4.30% | 984,259 |
| Aug 5, 2025 | 6,489.50 | 6,530.50 | 6,363.50 | 6,409.00 | 6,409.00 | -1.24% | 377,699 |
| Aug 4, 2025 | 6,372.00 | 6,513.50 | 6,343.00 | 6,489.50 | 6,489.50 | 2.01% | 351,237 |
| Aug 1, 2025 | 6,598.00 | 6,598.00 | 6,335.50 | 6,361.50 | 6,361.50 | -3.55% | 467,222 |
| Jul 31, 2025 | 6,556.00 | 6,662.50 | 6,552.00 | 6,595.50 | 6,595.50 | -0.82% | 208,301 |
| Jul 30, 2025 | 6,643.50 | 6,733.50 | 6,601.50 | 6,650.00 | 6,650.00 | -0.40% | 226,974 |
| Jul 29, 2025 | 6,580.00 | 6,688.00 | 6,473.00 | 6,676.50 | 6,676.50 | 1.40% | 207,710 |
| Jul 28, 2025 | 6,616.50 | 6,713.50 | 6,555.50 | 6,584.00 | 6,584.00 | -0.49% | 155,158 |
| Jul 25, 2025 | 6,598.00 | 6,652.00 | 6,569.00 | 6,616.50 | 6,616.50 | -0.03% | 179,064 |
| Jul 24, 2025 | 6,653.00 | 6,683.50 | 6,600.00 | 6,618.50 | 6,588.50 | -0.52% | 183,852 |
| Jul 23, 2025 | 6,641.00 | 6,679.00 | 6,616.00 | 6,653.00 | 6,622.84 | 0.60% | 206,835 |
| Jul 22, 2025 | 6,685.00 | 6,685.00 | 6,579.50 | 6,613.00 | 6,583.02 | -1.12% | 272,172 |
| Jul 21, 2025 | 6,742.00 | 6,746.00 | 6,663.50 | 6,688.00 | 6,657.68 | -0.65% | 152,442 |
| Jul 18, 2025 | 6,780.00 | 6,781.50 | 6,682.50 | 6,731.50 | 6,700.99 | -0.87% | 196,816 |
| Jul 17, 2025 | 6,830.50 | 6,881.00 | 6,763.00 | 6,790.50 | 6,759.72 | -0.59% | 291,956 |
| Jul 16, 2025 | 6,790.00 | 6,859.50 | 6,751.00 | 6,831.00 | 6,800.04 | 0.60% | 327,289 |
| Jul 15, 2025 | 6,800.00 | 6,818.50 | 6,734.50 | 6,790.00 | 6,759.22 | 0.17% | 132,235 |
| Jul 14, 2025 | 6,650.00 | 6,825.50 | 6,545.00 | 6,778.50 | 6,747.77 | -0.83% | 968,781 |