Divgi TorqTransfer Systems Ltd. DIVGIITTS
NSE · India · Producer Manufacturing
INR 1,147.00-34.80 (-2.94%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,136.40 | -3.84% | INR 1,171.30 | INR 1,184.90 | INR 1,112.50 | 129.55K |
| 2026-09-30 | INR 1,181.80 | -2.56% | INR 1,220.00 | INR 1,283.10 | INR 1,166.30 | 161.44K |
| 2026-09-29 | INR 1,212.90 | -0.47% | INR 1,220.00 | INR 1,249.00 | INR 1,200.00 | 143.80K |
| 2026-09-28 | INR 1,218.60 | +5.54% | INR 1,141.10 | INR 1,242.00 | INR 1,123.00 |
| 376.37K |
| 2026-09-25 | INR 1,154.60 | -0.17% | INR 1,161.90 | INR 1,193.00 | INR 1,140.00 | 67.32K |
| 2026-09-24 | INR 1,156.60 | -1.74% | INR 1,175.00 | INR 1,185.00 | INR 1,148.90 | 58.66K |
| 2026-09-23 | INR 1,177.10 | +5.20% | INR 1,118.80 | INR 1,186.00 | INR 1,108.20 | 144.70K |
| 2026-09-22 | INR 1,118.90 | -0.49% | INR 1,126.10 | INR 1,176.00 | INR 1,105.30 | 73.79K |
| 2026-09-21 | INR 1,124.40 | -0.51% | INR 1,139.00 | INR 1,159.70 | INR 1,105.00 | 54.05K |
| 2026-09-18 | INR 1,130.20 | +0.71% | INR 1,122.20 | INR 1,141.70 | INR 1,118.70 | 45.30K |
| 2026-09-17 | INR 1,122.20 | +0.22% | INR 1,116.00 | INR 1,133.90 | INR 1,106.60 | 57.72K |
| 2026-09-16 | INR 1,119.70 | +1.21% | INR 1,106.00 | INR 1,147.30 | INR 1,062.00 | 143.88K |
| 2026-09-15 | INR 1,106.30 | -6.90% | INR 1,192.90 | INR 1,199.90 | INR 1,101.00 | 113.57K |
| 2026-09-14 | INR 1,188.30 | 0.00% | INR 1,188.30 | INR 1,188.30 | INR 1,188.30 | 0 |
| 2026-09-11 | INR 1,188.30 | +1.45% | INR 1,168.00 | INR 1,215.00 | INR 1,146.10 | 136.13K |
| 2026-09-10 | INR 1,171.30 | +1.89% | INR 1,150.00 | INR 1,198.00 | INR 1,127.30 | 229.90K |
| 2026-09-09 | INR 1,149.60 | -3.34% | INR 1,202.60 | INR 1,202.60 | INR 1,142.10 | 159.36K |
| 2026-09-08 | INR 1,189.30 | +1.14% | INR 1,175.90 | INR 1,213.00 | INR 1,152.30 | 105.70K |
| 2026-09-07 | INR 1,175.90 | -4.85% | INR 1,242.00 | INR 1,285.20 | INR 1,155.20 | 213.52K |
| 2026-09-04 | INR 1,235.80 | +0.05% | INR 1,245.10 | INR 1,268.30 | INR 1,211.20 | 94.69K |
| 2026-09-03 | INR 1,235.20 | -0.74% | INR 1,255.00 | INR 1,309.50 | INR 1,225.90 | 180.48K |
| 2026-09-02 | INR 1,244.40 | -1.92% | INR 1,268.80 | INR 1,277.30 | INR 1,220.10 | 122.03K |
| 2026-09-01 | INR 1,268.80 | +6.92% | INR 1,189.20 | INR 1,329.80 | INR 1,172.20 | 649.48K |
| 2026-08-31 | INR 1,186.70 | +0.98% | INR 1,166.45 | INR 1,196.25 | INR 1,150.05 | 81.34K |
| 2026-08-28 | INR 1,175.15 | -1.70% | INR 1,200.00 | INR 1,204.05 | INR 1,156.55 | 114.05K |
| 2026-08-27 | INR 1,195.50 | +1.67% | INR 1,185.50 | INR 1,207.40 | INR 1,143.20 | 68.40K |
| 2026-08-26 | INR 1,175.90 | -1.21% | INR 1,190.35 | INR 1,205.95 | INR 1,161.15 | 79.41K |
| 2026-08-25 | INR 1,190.35 | -2.51% | INR 1,228.40 | INR 1,240.00 | INR 1,183.90 | 56.96K |
| 2026-08-24 | INR 1,221.05 | +0.26% | INR 1,206.25 | INR 1,267.35 | INR 1,205.00 | 233.31K |
| 2026-08-21 | INR 1,217.90 | -3.61% | INR 1,274.30 | INR 1,274.30 | INR 1,210.00 | 92.24K |
| 2026-08-20 | INR 1,263.45 | -0.31% | INR 1,288.05 | INR 1,292.95 | INR 1,257.20 | 67.19K |
| 2026-08-19 | INR 1,267.40 | +0.67% | INR 1,266.95 | INR 1,279.40 | INR 1,245.20 | 194.07K |
| 2026-08-18 | INR 1,259.00 | -1.98% | INR 1,284.00 | INR 1,311.90 | INR 1,245.10 | 310.83K |
| 2026-08-17 | INR 1,284.45 | -1.28% | INR 1,315.00 | INR 1,315.00 | INR 1,262.00 | 352.33K |
| 2026-08-14 | INR 1,301.05 | +6.67% | INR 1,229.90 | INR 1,318.80 | INR 1,219.35 | 598.49K |
| 2026-08-13 | INR 1,219.75 | -0.99% | INR 1,229.15 | INR 1,257.00 | INR 1,186.20 | 403.61K |
| 2026-08-12 | INR 1,231.95 | +14.45% | INR 1,188.80 | INR 1,288.00 | INR 1,176.95 | 2.72M |
| 2026-08-11 | INR 1,076.40 | +1.91% | INR 1,069.65 | INR 1,082.25 | INR 1,056.60 | 157.98K |
| 2026-08-10 | INR 1,056.20 | +0.85% | INR 1,065.00 | INR 1,074.25 | INR 1,035.30 | 123.87K |
| 2026-08-07 | INR 1,047.25 | +5.93% | INR 1,017.90 | INR 1,052.00 | INR 1,010.10 | 189.14K |
| 2026-08-06 | INR 988.60 | -1.36% | INR 1,002.20 | INR 1,019.00 | INR 982.05 | 40.46K |
| 2026-08-05 | INR 1,002.20 | +4.25% | INR 962.00 | INR 1,008.00 | INR 962.00 | 53.35K |
| 2026-08-04 | INR 961.35 | -1.46% | INR 975.00 | INR 990.00 | INR 955.20 | 19.89K |
| 2026-08-03 | INR 975.60 | +1.33% | INR 984.85 | INR 986.95 | INR 960.45 | 25.07K |
| 2026-07-31 | INR 962.75 | +0.91% | INR 954.10 | INR 994.95 | INR 952.00 | 46.41K |
| 2026-07-30 | INR 954.10 | -0.65% | INR 957.55 | INR 979.00 | INR 945.85 | 29.32K |
| 2026-07-29 | INR 960.35 | +0.13% | INR 954.90 | INR 974.00 | INR 950.30 | 22.31K |
| 2026-07-28 | INR 959.10 | -0.34% | INR 979.00 | INR 990.00 | INR 946.20 | 73.89K |
| 2026-07-27 | INR 962.35 | +1.77% | INR 958.00 | INR 974.95 | INR 930.00 | 25.65K |
| 2026-07-24 | INR 945.60 | +1.50% | INR 931.65 | INR 960.00 | INR 905.55 | 20.68K |
| 2026-07-23 | INR 931.65 | -1.94% | INR 961.20 | INR 966.05 | INR 925.20 | 35.80K |
| 2026-07-22 | INR 950.10 | +2.56% | INR 926.00 | INR 961.00 | INR 915.60 | 37.69K |
| 2026-07-21 | INR 926.35 | +1.36% | INR 911.55 | INR 930.00 | INR 890.00 | 22.96K |
| 2026-07-20 | INR 913.90 | +0.04% | INR 924.40 | INR 935.00 | INR 905.90 | 29.84K |
| 2026-07-17 | INR 913.50 | -3.03% | INR 946.00 | INR 950.70 | INR 907.05 | 45.67K |
| 2026-07-16 | INR 942.00 | -2.50% | INR 955.45 | INR 969.00 | INR 909.75 | 79.40K |
| 2026-07-15 | INR 966.20 | +1.73% | INR 965.00 | INR 1,003.00 | INR 950.60 | 106.49K |
| 2026-07-14 | INR 949.80 | -1.00% | INR 958.00 | INR 969.80 | INR 941.05 | 30.51K |
| 2026-07-13 | INR 959.35 | -0.83% | INR 968.00 | INR 988.90 | INR 950.70 | 41.33K |
| 2026-07-10 | INR 967.40 | -1.26% | INR 987.00 | INR 996.00 | INR 961.05 | 30.63K |
| 2026-07-09 | INR 979.70 | +3.50% | INR 953.95 | INR 988.80 | INR 948.65 | 51.98K |
| 2026-07-08 | INR 946.60 | -1.76% | INR 963.80 | INR 981.90 | INR 934.05 | 65.95K |
| 2026-07-07 | INR 963.55 | -3.20% | INR 1,000.40 | INR 1,012.05 | INR 953.00 | 62.85K |
| 2026-07-06 | INR 995.45 | -2.55% | INR 1,022.00 | INR 1,025.00 | INR 985.30 | 77.11K |
| 2026-07-03 | INR 1,021.50 | +4.15% | INR 989.00 | INR 1,056.95 | INR 979.05 | 267.80K |
| 2026-07-02 | INR 980.80 | -0.71% | INR 979.00 | INR 993.80 | INR 964.10 | 228.76K |
| 2026-07-01 | INR 987.85 | +0.03% | INR 1,026.00 | INR 1,065.00 | INR 972.00 | 3.05M |
| 2026-06-30 | INR 987.55 | +13.08% | INR 881.00 | INR 1,015.00 | INR 881.00 | 6.11M |
| 2026-06-29 | INR 873.35 | +2.12% | INR 855.25 | INR 881.00 | INR 836.80 | 51.88K |
| 2026-06-26 | INR 855.25 | 0.00% | INR 855.25 | INR 855.25 | INR 855.25 | 0 |
| 2026-06-25 | INR 855.25 | -0.55% | INR 854.60 | INR 870.00 | INR 848.60 | 27.86K |
| 2026-06-24 | INR 860.00 | +3.47% | INR 831.00 | INR 865.70 | INR 825.00 | 48.99K |
| 2026-06-23 | INR 831.15 | -3.85% | INR 864.40 | INR 873.80 | INR 823.00 | 45.75K |
| 2026-06-22 | INR 864.40 | +0.90% | INR 890.00 | INR 890.00 | INR 862.35 | 78.55K |
| 2026-06-19 | INR 856.70 | +0.72% | INR 859.10 | INR 860.00 | INR 843.00 | 22.94K |
| 2026-06-18 | INR 850.60 | +0.68% | INR 843.95 | INR 864.15 | INR 842.35 | 29.68K |
| 2026-06-17 | INR 844.85 | -2.00% | INR 853.40 | INR 875.00 | INR 840.65 | 36.83K |
| 2026-06-16 | INR 862.05 | -0.82% | INR 885.00 | INR 896.00 | INR 855.10 | 66.74K |
| 2026-06-15 | INR 869.20 | +6.13% | INR 839.00 | INR 875.00 | INR 825.60 | 210.10K |
| 2026-06-12 | INR 819.00 | +2.16% | INR 820.00 | INR 829.80 | INR 807.00 | 39.51K |
| 2026-06-11 | INR 801.70 | +2.97% | INR 775.00 | INR 809.85 | INR 764.05 | 41.28K |
| 2026-06-10 | INR 778.55 | -1.29% | INR 794.50 | INR 798.10 | INR 770.10 | 38.21K |
| 2026-06-09 | INR 788.75 | +2.02% | INR 784.75 | INR 800.20 | INR 774.60 | 33.84K |
| 2026-06-08 | INR 773.15 | -0.97% | INR 763.35 | INR 797.45 | INR 763.00 | 25.43K |
| 2026-06-05 | INR 780.70 | -0.71% | INR 794.80 | INR 796.00 | INR 761.20 | 37.22K |
| 2026-06-04 | INR 786.30 | -2.03% | INR 795.00 | INR 819.45 | INR 782.00 | 39.98K |
| 2026-06-03 | INR 802.60 | +1.67% | INR 790.00 | INR 820.00 | INR 769.45 | 62.55K |
| 2026-06-02 | INR 789.45 | -2.10% | INR 806.50 | INR 813.95 | INR 782.00 | 44.74K |
| 2026-06-01 | INR 806.40 | -0.63% | INR 827.60 | INR 850.00 | INR 803.05 | 73.04K |
| 2026-05-29 | INR 811.55 | +2.53% | INR 791.00 | INR 843.25 | INR 778.55 | 186.50K |