Skip to main content
Divi's Laboratories Limited (NSE:DIVISLAB)
India flag India · Delayed Price · Currency is INR
6,325.00
-78.50 (-1.23%)
Mar 5, 2026, 2:10 PM IST

Divi's Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20266,340.006,363.506,238.506,316.006,316.00-1.37%369,392
Mar 2, 20266,271.506,419.006,263.506,403.506,403.50-0.08%300,339
Feb 27, 20266,424.006,475.006,383.506,408.506,408.50-1.01%466,870
Feb 26, 20266,442.006,564.506,376.006,474.006,474.001.23%392,374
Feb 25, 20266,254.506,418.006,250.006,395.506,395.502.24%348,440
Feb 24, 20266,255.006,293.506,226.506,255.506,255.50-0.60%92,139
Feb 23, 20266,337.006,343.506,245.506,293.506,293.500.04%97,285
Feb 20, 20266,297.506,320.006,251.506,291.006,291.00-0.10%338,573
Feb 19, 20266,255.006,350.006,251.006,297.506,297.500.22%185,828
Feb 18, 20266,165.006,299.006,165.006,283.506,283.501.55%438,670
Feb 17, 20266,125.506,230.006,102.506,187.506,187.500.62%151,261
Feb 16, 20266,105.506,222.006,008.506,149.506,149.50-0.31%175,634
Feb 13, 20266,141.006,200.006,054.006,168.506,168.50-0.27%299,364
Feb 12, 20266,448.006,448.006,131.506,185.006,185.00-3.16%1,200,795
Feb 11, 20266,194.006,793.006,126.006,386.506,386.503.42%1,263,189
Feb 10, 20266,153.006,228.006,151.006,175.506,175.501.01%237,887
Feb 9, 20266,079.006,150.006,041.006,113.506,113.501.48%219,396
Feb 6, 20266,081.506,099.505,939.006,024.506,024.50-1.91%433,945
Feb 5, 20266,054.006,173.005,936.006,141.506,141.501.44%370,561
Feb 4, 20266,225.006,225.006,021.506,054.506,054.50-2.49%327,213
Feb 3, 20266,150.006,304.506,150.006,209.006,209.004.31%454,227
Feb 2, 20266,056.006,056.505,890.005,952.505,952.50-1.71%400,656
Feb 1, 20266,080.506,120.005,940.506,056.006,056.000.08%144,120
Jan 30, 20266,041.006,080.005,974.506,051.006,051.000.17%347,165
Jan 29, 20266,181.506,222.005,991.506,041.006,041.00-2.38%405,502
Jan 28, 20266,100.006,256.006,062.006,188.006,188.002.18%335,259
Jan 27, 20266,065.506,087.506,000.006,056.006,056.000.74%367,912
Jan 23, 20266,099.506,145.005,987.006,011.506,011.50-0.98%460,503
Jan 22, 20266,021.006,135.006,010.006,071.006,071.001.01%372,206
Jan 21, 20266,005.006,092.505,955.006,010.006,010.00-0.05%324,388
Jan 20, 20266,142.506,163.506,000.006,013.006,013.00-2.07%204,440
Jan 19, 20266,236.006,257.506,100.006,140.006,140.00-1.54%351,743
Jan 16, 20266,355.506,384.006,227.506,236.006,236.00-1.88%409,423
Jan 14, 20266,405.006,462.006,345.506,355.506,355.50-1.26%524,643
Jan 13, 20266,461.006,524.006,372.006,436.506,436.50-0.76%253,726
Jan 12, 20266,635.006,635.506,340.006,485.506,485.50-1.98%665,870
Jan 9, 20266,600.006,657.006,529.506,616.506,616.500.24%351,042
Jan 8, 20266,645.006,700.006,580.506,600.506,600.50-0.63%331,547
Jan 7, 20266,680.006,731.506,613.006,642.506,642.50-423,884
Jan 6, 20266,405.506,660.006,393.006,642.506,642.504.38%732,441
Jan 5, 20266,400.006,447.006,345.006,363.506,363.50-0.45%145,454
Jan 2, 20266,351.006,398.006,332.506,392.506,392.500.76%108,528
Jan 1, 20266,398.006,413.506,300.006,344.006,344.00-0.76%146,473
Dec 31, 20256,499.506,499.506,366.006,392.506,392.500.50%273,233
Dec 30, 20256,410.006,500.006,285.006,360.506,360.50-0.47%1,927,570
Dec 29, 20256,450.006,454.506,371.006,390.506,390.50-0.58%244,981
Dec 26, 20256,495.006,547.006,402.006,427.506,427.50-1.06%252,704
Dec 24, 20256,500.006,580.006,486.006,496.506,496.500.31%252,785
Dec 23, 20256,521.506,552.006,448.006,476.506,476.50-0.54%192,477
Dec 22, 20256,500.006,543.006,450.506,511.506,511.500.51%255,434
Dec 19, 20256,410.006,598.006,408.506,478.506,478.501.54%785,205
Dec 18, 20256,300.006,437.006,281.006,380.006,380.001.38%396,678
Dec 17, 20256,312.006,374.506,280.506,293.006,293.00-0.67%194,825
Dec 16, 20256,348.006,375.006,283.006,335.506,335.50-0.19%169,831
Dec 15, 20256,410.006,416.006,330.506,347.506,347.50-1.23%131,176
Dec 12, 20256,430.006,519.006,410.006,426.506,426.50-0.05%128,635
Dec 11, 20256,300.506,498.006,274.006,430.006,430.002.15%264,850
Dec 10, 20256,294.006,407.006,279.506,294.506,294.500.01%270,852
Dec 9, 20256,320.006,341.506,265.006,294.006,294.00-0.55%236,524
Dec 8, 20256,486.006,486.006,269.506,328.506,328.50-2.24%179,082
Dec 5, 20256,467.006,486.506,394.506,473.506,473.500.07%148,911
Dec 4, 20256,455.006,492.506,413.006,469.006,469.000.22%200,558
Dec 3, 20256,419.506,467.506,342.506,455.006,455.000.58%278,865
Dec 2, 20256,400.506,453.506,370.506,417.506,417.50-0.08%151,910
Dec 1, 20256,500.506,524.506,404.506,422.506,422.50-0.84%100,192
Nov 28, 20256,500.006,568.006,434.506,477.006,477.00-0.21%250,130
Nov 27, 20256,514.506,542.006,451.006,490.506,490.50-0.30%95,681
Nov 26, 20256,417.506,530.006,411.506,510.006,510.001.53%126,970
Nov 25, 20256,355.006,443.006,341.006,412.006,412.000.83%179,873
Nov 24, 20256,364.006,382.506,322.006,359.006,359.00-0.22%393,803
Nov 21, 20256,462.006,462.006,355.506,373.006,373.00-1.38%130,843
Nov 20, 20256,495.006,497.506,433.006,462.506,462.500.13%114,162
Nov 19, 20256,510.006,512.006,434.006,454.006,454.00-0.30%128,134
Nov 18, 20256,485.006,552.006,456.006,473.506,473.50-0.69%162,830
Nov 17, 20256,528.006,559.006,476.006,518.506,518.500.11%242,726
Nov 14, 20256,584.006,632.006,481.006,511.506,511.50-1.24%147,365
Nov 13, 20256,525.506,645.006,473.006,593.506,593.501.13%397,401
Nov 12, 20256,570.506,574.506,481.006,520.006,520.00-0.30%476,290
Nov 11, 20256,711.006,725.006,489.006,539.506,539.50-2.27%388,972
Nov 10, 20256,700.006,748.006,636.506,691.506,691.500.53%418,569
Nov 7, 20256,874.506,892.006,601.506,656.506,656.50-3.30%855,609
Nov 6, 20256,792.506,904.506,764.006,883.506,883.501.16%721,954
Nov 4, 20256,803.006,866.006,757.006,804.506,804.500.01%801,413
Nov 3, 20256,738.006,861.506,732.006,804.006,804.000.98%499,591
Oct 31, 20256,642.006,775.006,608.506,738.006,738.001.25%507,645
Oct 30, 20256,545.006,695.006,536.506,655.006,655.002.20%537,064
Oct 29, 20256,450.006,538.506,450.006,512.006,512.001.14%325,673
Oct 28, 20256,495.006,514.506,383.006,438.506,438.50-0.79%305,957
Oct 27, 20256,610.006,610.006,468.506,490.006,490.00-1.56%342,190
Oct 24, 20256,564.006,675.006,535.006,593.006,593.000.42%250,640
Oct 23, 20256,600.006,627.506,548.506,565.506,565.50-0.33%286,780
Oct 21, 20256,648.006,657.006,553.006,587.006,587.00-0.26%32,977
Oct 20, 20256,645.006,669.006,570.506,604.006,604.00-0.26%368,513
Oct 17, 20256,580.006,647.006,556.506,621.506,621.500.32%302,575
Oct 16, 20256,573.006,632.506,538.506,600.506,600.500.42%335,444
Oct 15, 20256,580.006,608.506,527.006,573.006,573.000.18%462,127
Oct 14, 20256,570.006,585.006,495.006,561.006,561.000.08%321,275
Oct 13, 20256,465.506,620.006,439.506,556.006,556.001.26%905,107
Oct 10, 20256,132.506,507.506,110.006,474.506,474.505.59%1,651,908
Oct 9, 20256,149.006,218.506,123.506,132.006,132.000.19%336,390