Divi's Laboratories Limited (NSE:DIVISLAB)
India
· Delayed Price · Currency is INR 6,436.50
-40.50 (-0.63%)
Apr 28, 2026, 3:29 PM IST
Divi's Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,505.00 | 6,505.00 | 6,416.50 | 6,432.50 | 6,432.50 | -0.69% | 271,770 |
| Apr 27, 2026 | 6,351.50 | 6,507.50 | 6,346.50 | 6,477.00 | 6,477.00 | 1.82% | 289,657 |
| Apr 24, 2026 | 6,408.50 | 6,442.50 | 6,320.00 | 6,361.50 | 6,361.50 | -0.27% | 316,970 |
| Apr 23, 2026 | 6,265.00 | 6,469.50 | 6,250.50 | 6,378.50 | 6,378.50 | 1.48% | 405,157 |
| Apr 22, 2026 | 6,286.00 | 6,323.50 | 6,249.00 | 6,285.50 | 6,285.50 | -0.01% | 226,547 |
| Apr 21, 2026 | 6,282.00 | 6,305.00 | 6,238.50 | 6,286.00 | 6,286.00 | 0.10% | 242,433 |
| Apr 20, 2026 | 6,269.50 | 6,298.00 | 6,187.50 | 6,280.00 | 6,280.00 | 0.82% | 208,547 |
| Apr 17, 2026 | 6,305.50 | 6,325.00 | 6,212.00 | 6,229.00 | 6,229.00 | -1.02% | 169,295 |
| Apr 16, 2026 | 6,200.00 | 6,313.00 | 6,180.00 | 6,293.50 | 6,293.50 | 1.88% | 350,424 |
| Apr 15, 2026 | 6,124.00 | 6,184.00 | 6,101.00 | 6,177.50 | 6,177.50 | 1.77% | 251,355 |
| Apr 13, 2026 | 6,009.00 | 6,116.00 | 5,970.00 | 6,070.00 | 6,070.00 | -0.76% | 211,392 |
| Apr 10, 2026 | 5,931.00 | 6,130.00 | 5,931.00 | 6,116.50 | 6,116.50 | 2.76% | 334,871 |
| Apr 9, 2026 | 5,852.00 | 5,964.00 | 5,852.00 | 5,952.50 | 5,952.50 | 1.20% | 237,284 |
| Apr 8, 2026 | 5,920.00 | 5,984.50 | 5,870.00 | 5,882.00 | 5,882.00 | 0.55% | 302,280 |
| Apr 7, 2026 | 5,788.00 | 5,907.00 | 5,708.00 | 5,850.00 | 5,850.00 | 0.50% | 347,412 |
| Apr 6, 2026 | 5,860.00 | 5,903.50 | 5,727.00 | 5,821.00 | 5,821.00 | -0.61% | 346,192 |
| Apr 2, 2026 | 5,851.00 | 5,869.50 | 5,647.50 | 5,856.50 | 5,856.50 | -0.85% | 513,534 |
| Apr 1, 2026 | 6,002.00 | 6,123.00 | 5,834.00 | 5,906.50 | 5,906.50 | -0.68% | 546,653 |
| Mar 30, 2026 | 5,960.00 | 5,990.00 | 5,901.50 | 5,947.00 | 5,947.00 | -0.84% | 492,229 |
| Mar 27, 2026 | 6,011.50 | 6,060.00 | 5,935.00 | 5,997.50 | 5,997.50 | -0.28% | 540,647 |
| Mar 25, 2026 | 6,026.00 | 6,137.50 | 5,996.50 | 6,014.50 | 6,014.50 | -0.19% | 250,204 |
| Mar 24, 2026 | 6,090.00 | 6,092.00 | 5,946.00 | 6,026.00 | 6,026.00 | 0.21% | 228,968 |
| Mar 23, 2026 | 6,036.50 | 6,047.00 | 5,982.00 | 6,013.50 | 6,013.50 | -1.42% | 227,221 |
| Mar 20, 2026 | 6,050.00 | 6,180.00 | 6,030.50 | 6,100.00 | 6,100.00 | 2.13% | 283,471 |
| Mar 19, 2026 | 6,100.00 | 6,117.00 | 5,955.00 | 5,972.50 | 5,972.50 | -2.73% | 122,495 |
| Mar 18, 2026 | 6,086.50 | 6,183.00 | 6,086.50 | 6,140.00 | 6,140.00 | 0.88% | 180,112 |
| Mar 17, 2026 | 6,074.00 | 6,147.00 | 6,051.50 | 6,086.50 | 6,086.50 | 0.26% | 183,604 |
| Mar 16, 2026 | 6,010.00 | 6,130.00 | 5,927.00 | 6,071.00 | 6,071.00 | - | 282,845 |
| Mar 13, 2026 | 6,275.00 | 6,326.00 | 6,055.00 | 6,071.00 | 6,071.00 | -3.36% | 200,936 |
| Mar 12, 2026 | 6,330.00 | 6,330.50 | 6,221.00 | 6,282.00 | 6,282.00 | -1.11% | 153,876 |
| Mar 11, 2026 | 6,373.00 | 6,450.00 | 6,330.00 | 6,352.50 | 6,352.50 | -0.31% | 254,117 |
| Mar 10, 2026 | 6,364.50 | 6,479.00 | 6,354.00 | 6,372.00 | 6,372.00 | 0.66% | 298,252 |
| Mar 9, 2026 | 6,277.00 | 6,364.00 | 6,173.50 | 6,330.00 | 6,330.00 | 0.02% | 260,778 |
| Mar 6, 2026 | 6,340.00 | 6,428.00 | 6,315.00 | 6,329.00 | 6,329.00 | -0.56% | 269,349 |
| Mar 5, 2026 | 6,316.50 | 6,395.00 | 6,300.00 | 6,364.50 | 6,364.50 | 0.77% | 291,293 |
| Mar 4, 2026 | 6,340.00 | 6,363.50 | 6,238.50 | 6,316.00 | 6,316.00 | -1.37% | 369,392 |
| Mar 2, 2026 | 6,271.50 | 6,419.00 | 6,263.50 | 6,403.50 | 6,403.50 | -0.08% | 300,339 |
| Feb 27, 2026 | 6,424.00 | 6,475.00 | 6,383.50 | 6,408.50 | 6,408.50 | -1.01% | 466,870 |
| Feb 26, 2026 | 6,442.00 | 6,564.50 | 6,376.00 | 6,474.00 | 6,474.00 | 1.23% | 392,374 |
| Feb 25, 2026 | 6,254.50 | 6,418.00 | 6,250.00 | 6,395.50 | 6,395.50 | 2.24% | 348,440 |
| Feb 24, 2026 | 6,255.00 | 6,293.50 | 6,226.50 | 6,255.50 | 6,255.50 | -0.60% | 92,139 |
| Feb 23, 2026 | 6,337.00 | 6,343.50 | 6,245.50 | 6,293.50 | 6,293.50 | 0.04% | 97,285 |
| Feb 20, 2026 | 6,297.50 | 6,320.00 | 6,251.50 | 6,291.00 | 6,291.00 | -0.10% | 338,573 |
| Feb 19, 2026 | 6,255.00 | 6,350.00 | 6,251.00 | 6,297.50 | 6,297.50 | 0.22% | 185,828 |
| Feb 18, 2026 | 6,165.00 | 6,299.00 | 6,165.00 | 6,283.50 | 6,283.50 | 1.55% | 438,670 |
| Feb 17, 2026 | 6,125.50 | 6,230.00 | 6,102.50 | 6,187.50 | 6,187.50 | 0.62% | 151,261 |
| Feb 16, 2026 | 6,105.50 | 6,222.00 | 6,008.50 | 6,149.50 | 6,149.50 | -0.31% | 175,634 |
| Feb 13, 2026 | 6,141.00 | 6,200.00 | 6,054.00 | 6,168.50 | 6,168.50 | -0.27% | 299,364 |
| Feb 12, 2026 | 6,448.00 | 6,448.00 | 6,131.50 | 6,185.00 | 6,185.00 | -3.16% | 1,200,795 |
| Feb 11, 2026 | 6,194.00 | 6,793.00 | 6,126.00 | 6,386.50 | 6,386.50 | 3.42% | 1,263,189 |
| Feb 10, 2026 | 6,153.00 | 6,228.00 | 6,151.00 | 6,175.50 | 6,175.50 | 1.01% | 237,887 |
| Feb 9, 2026 | 6,079.00 | 6,150.00 | 6,041.00 | 6,113.50 | 6,113.50 | 1.48% | 219,396 |
| Feb 6, 2026 | 6,081.50 | 6,099.50 | 5,939.00 | 6,024.50 | 6,024.50 | -1.91% | 433,945 |
| Feb 5, 2026 | 6,054.00 | 6,173.00 | 5,936.00 | 6,141.50 | 6,141.50 | 1.44% | 370,561 |
| Feb 4, 2026 | 6,225.00 | 6,225.00 | 6,021.50 | 6,054.50 | 6,054.50 | -2.49% | 327,213 |
| Feb 3, 2026 | 6,150.00 | 6,304.50 | 6,150.00 | 6,209.00 | 6,209.00 | 4.31% | 454,227 |
| Feb 2, 2026 | 6,056.00 | 6,056.50 | 5,890.00 | 5,952.50 | 5,952.50 | -1.71% | 400,656 |
| Feb 1, 2026 | 6,080.50 | 6,120.00 | 5,940.50 | 6,056.00 | 6,056.00 | 0.08% | 144,120 |
| Jan 30, 2026 | 6,041.00 | 6,080.00 | 5,974.50 | 6,051.00 | 6,051.00 | 0.17% | 347,165 |
| Jan 29, 2026 | 6,181.50 | 6,222.00 | 5,991.50 | 6,041.00 | 6,041.00 | -2.38% | 405,502 |
| Jan 28, 2026 | 6,100.00 | 6,256.00 | 6,062.00 | 6,188.00 | 6,188.00 | 2.18% | 335,259 |
| Jan 27, 2026 | 6,065.50 | 6,087.50 | 6,000.00 | 6,056.00 | 6,056.00 | 0.74% | 367,912 |
| Jan 23, 2026 | 6,099.50 | 6,145.00 | 5,987.00 | 6,011.50 | 6,011.50 | -0.98% | 460,503 |
| Jan 22, 2026 | 6,021.00 | 6,135.00 | 6,010.00 | 6,071.00 | 6,071.00 | 1.01% | 372,206 |
| Jan 21, 2026 | 6,005.00 | 6,092.50 | 5,955.00 | 6,010.00 | 6,010.00 | -0.05% | 324,388 |
| Jan 20, 2026 | 6,142.50 | 6,163.50 | 6,000.00 | 6,013.00 | 6,013.00 | -2.07% | 204,440 |
| Jan 19, 2026 | 6,236.00 | 6,257.50 | 6,100.00 | 6,140.00 | 6,140.00 | -1.54% | 351,743 |
| Jan 16, 2026 | 6,355.50 | 6,384.00 | 6,227.50 | 6,236.00 | 6,236.00 | -1.88% | 409,423 |
| Jan 14, 2026 | 6,405.00 | 6,462.00 | 6,345.50 | 6,355.50 | 6,355.50 | -1.26% | 524,643 |
| Jan 13, 2026 | 6,461.00 | 6,524.00 | 6,372.00 | 6,436.50 | 6,436.50 | -0.76% | 253,726 |
| Jan 12, 2026 | 6,635.00 | 6,635.50 | 6,340.00 | 6,485.50 | 6,485.50 | -1.98% | 665,870 |
| Jan 9, 2026 | 6,600.00 | 6,657.00 | 6,529.50 | 6,616.50 | 6,616.50 | 0.24% | 351,042 |
| Jan 8, 2026 | 6,645.00 | 6,700.00 | 6,580.50 | 6,600.50 | 6,600.50 | -0.63% | 331,547 |
| Jan 7, 2026 | 6,680.00 | 6,731.50 | 6,613.00 | 6,642.50 | 6,642.50 | - | 423,884 |
| Jan 6, 2026 | 6,405.50 | 6,660.00 | 6,393.00 | 6,642.50 | 6,642.50 | 4.38% | 732,441 |
| Jan 5, 2026 | 6,400.00 | 6,447.00 | 6,345.00 | 6,363.50 | 6,363.50 | -0.45% | 145,454 |
| Jan 2, 2026 | 6,351.00 | 6,398.00 | 6,332.50 | 6,392.50 | 6,392.50 | 0.76% | 108,528 |
| Jan 1, 2026 | 6,398.00 | 6,413.50 | 6,300.00 | 6,344.00 | 6,344.00 | -0.76% | 146,473 |
| Dec 31, 2025 | 6,499.50 | 6,499.50 | 6,366.00 | 6,392.50 | 6,392.50 | 0.50% | 273,233 |
| Dec 30, 2025 | 6,410.00 | 6,500.00 | 6,285.00 | 6,360.50 | 6,360.50 | -0.47% | 1,927,570 |
| Dec 29, 2025 | 6,450.00 | 6,454.50 | 6,371.00 | 6,390.50 | 6,390.50 | -0.58% | 244,981 |
| Dec 26, 2025 | 6,495.00 | 6,547.00 | 6,402.00 | 6,427.50 | 6,427.50 | -1.06% | 252,704 |
| Dec 24, 2025 | 6,500.00 | 6,580.00 | 6,486.00 | 6,496.50 | 6,496.50 | 0.31% | 252,785 |
| Dec 23, 2025 | 6,521.50 | 6,552.00 | 6,448.00 | 6,476.50 | 6,476.50 | -0.54% | 192,477 |
| Dec 22, 2025 | 6,500.00 | 6,543.00 | 6,450.50 | 6,511.50 | 6,511.50 | 0.51% | 255,434 |
| Dec 19, 2025 | 6,410.00 | 6,598.00 | 6,408.50 | 6,478.50 | 6,478.50 | 1.54% | 785,205 |
| Dec 18, 2025 | 6,300.00 | 6,437.00 | 6,281.00 | 6,380.00 | 6,380.00 | 1.38% | 396,678 |
| Dec 17, 2025 | 6,312.00 | 6,374.50 | 6,280.50 | 6,293.00 | 6,293.00 | -0.67% | 194,825 |
| Dec 16, 2025 | 6,348.00 | 6,375.00 | 6,283.00 | 6,335.50 | 6,335.50 | -0.19% | 169,831 |
| Dec 15, 2025 | 6,410.00 | 6,416.00 | 6,330.50 | 6,347.50 | 6,347.50 | -1.23% | 131,176 |
| Dec 12, 2025 | 6,430.00 | 6,519.00 | 6,410.00 | 6,426.50 | 6,426.50 | -0.05% | 128,635 |
| Dec 11, 2025 | 6,300.50 | 6,498.00 | 6,274.00 | 6,430.00 | 6,430.00 | 2.15% | 264,850 |
| Dec 10, 2025 | 6,294.00 | 6,407.00 | 6,279.50 | 6,294.50 | 6,294.50 | 0.01% | 270,852 |
| Dec 9, 2025 | 6,320.00 | 6,341.50 | 6,265.00 | 6,294.00 | 6,294.00 | -0.55% | 236,524 |
| Dec 8, 2025 | 6,486.00 | 6,486.00 | 6,269.50 | 6,328.50 | 6,328.50 | -2.24% | 179,082 |
| 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 |