Skip to main content
logo
Divi's Laboratories Limited (NSE:DIVISLAB)
India flag India · Delayed Price · Currency is INR
6,392.00
+48.00 (0.76%)
Jan 2, 2026, 3:30 PM IST

Divi's Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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