Divi's Laboratories Limited DIVISLAB
NSE · India · Health Technology
INR 9,249.00-42.50 (-0.46%)
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 9,249.00 | -0.46% | INR 9,277.00 | INR 9,318.00 | INR 9,078.00 | 567.31K |
| 2026-09-30 | INR 9,291.50 | -1.48% | INR 9,499.50 | INR 9,505.00 | INR 9,275.00 | 541.27K |
| 2026-09-29 | INR 9,431.00 | -1.25% | INR 9,562.00 | INR 9,610.50 | INR 9,431.00 | 652.09K |
| 2026-09-28 | INR 9,550.00 | -0.72% | INR 9,600.00 | INR 9,655.00 | INR 9,473.00 | 380.25K |
| 2026-09-25 | INR 9,619.50 | +0.18% | INR 9,602.00 | INR 9,668.50 | INR 9,530.00 | 388.86K |
| 2026-09-24 | INR 9,602.00 | -0.23% | INR 9,540.50 | INR 9,740.00 | INR 9,540.00 | 666.67K |
| 2026-09-23 | INR 9,624.00 | +2.91% | INR 9,330.00 | INR 9,624.00 | INR 9,312.50 | 489.38K |
| 2026-09-22 | INR 9,352.00 | -0.62% | INR 9,444.00 | INR 9,444.00 | INR 9,315.50 | 293.69K |
| 2026-09-21 | INR 9,410.50 | +0.38% | INR 9,418.00 | INR 9,461.50 | INR 9,375.50 | 380.34K |
| 2026-09-18 | INR 9,375.00 | +0.56% | INR 9,346.50 | INR 9,445.00 | INR 9,328.50 | 691.53K |
| 2026-09-17 | INR 9,323.00 | +1.80% | INR 9,158.00 | INR 9,371.00 | INR 9,135.50 | 494.17K |
| 2026-09-16 | INR 9,158.00 | -0.43% | INR 9,168.00 | INR 9,180.00 | INR 8,923.00 | 878.30K |
| 2026-09-15 | INR 9,198.00 | -1.33% | INR 9,367.50 | INR 9,397.50 | INR 9,118.50 | 380.83K |
| 2026-09-14 | INR 9,322.00 | 0.00% | INR 9,322.00 | INR 9,322.00 | INR 9,322.00 | 0 |
| 2026-09-11 | INR 9,322.00 | -1.23% | INR 9,370.00 | INR 9,415.00 | INR 9,310.50 | 516.76K |
| 2026-09-10 | INR 9,438.50 | -0.52% | INR 9,600.50 | INR 9,604.00 | INR 9,386.50 | 338.18K |
| 2026-09-09 | INR 9,488.00 | -0.91% | INR 9,575.00 | INR 9,615.00 | INR 9,410.00 | 385.27K |
| 2026-09-08 | INR 9,575.00 | +2.79% | INR 9,375.50 | INR 9,588.00 | INR 9,253.00 | 838.91K |
| 2026-09-07 | INR 9,315.00 | +2.36% | INR 9,119.50 | INR 9,315.00 | INR 9,119.50 | 502.16K |
| 2026-09-04 | INR 9,100.00 | -1.62% | INR 9,244.00 | INR 9,269.00 | INR 9,100.00 | 250.20K |
| 2026-09-03 | INR 9,250.00 | +0.33% | INR 9,253.00 | INR 9,282.00 | INR 9,184.00 | 497.27K |
| 2026-09-02 | INR 9,220.00 | +0.60% | INR 9,121.50 | INR 9,299.00 | INR 9,104.50 | 403.62K |
| 2026-09-01 | INR 9,165.00 | -3.19% | INR 9,251.50 | INR 9,262.50 | INR 9,087.00 | 485.62K |
| 2026-08-31 | INR 9,467.00 | +2.47% | INR 9,239.00 | INR 9,467.00 | INR 9,140.00 | 680.81K |
| 2026-08-28 | INR 9,239.00 | +1.98% | INR 9,099.50 | INR 9,270.00 | INR 9,080.50 | 773.23K |
| 2026-08-27 | INR 9,060.00 | +0.39% | INR 9,045.00 | INR 9,150.00 | INR 9,035.00 | 527.31K |
| 2026-08-26 | INR 9,025.00 | +3.21% | INR 8,739.50 | INR 9,043.00 | INR 8,701.00 | 708.13K |
| 2026-08-25 | INR 8,744.50 | +2.92% | INR 8,500.00 | INR 8,744.50 | INR 8,497.00 | 563.72K |
| 2026-08-24 | INR 8,496.00 | -1.17% | INR 8,558.50 | INR 8,563.50 | INR 8,457.50 | 251.01K |
| 2026-08-21 | INR 8,597.00 | +0.32% | INR 8,600.00 | INR 8,610.00 | INR 8,505.50 | 180.70K |
| 2026-08-20 | INR 8,570.00 | +0.12% | INR 8,590.00 | INR 8,597.50 | INR 8,532.00 | 198.19K |
| 2026-08-19 | INR 8,560.00 | -0.33% | INR 8,600.00 | INR 8,600.00 | INR 8,508.00 | 179.15K |
| 2026-08-18 | INR 8,588.00 | +1.26% | INR 8,510.00 | INR 8,630.00 | INR 8,504.00 | 404.16K |
| 2026-08-17 | INR 8,481.50 | +0.05% | INR 8,532.00 | INR 8,550.00 | INR 8,463.50 | 252.03K |
| 2026-08-14 | INR 8,477.00 | -0.27% | INR 8,499.50 | INR 8,574.50 | INR 8,465.50 | 340.34K |
| 2026-08-13 | INR 8,500.00 | -1.16% | INR 8,539.50 | INR 8,539.50 | INR 8,414.00 | 344.13K |
| 2026-08-12 | INR 8,600.00 | +0.25% | INR 8,630.00 | INR 8,674.00 | INR 8,471.50 | 559.20K |
| 2026-08-11 | INR 8,578.50 | +3.36% | INR 8,315.00 | INR 8,578.50 | INR 8,285.50 | 603.82K |
| 2026-08-10 | INR 8,300.00 | +0.30% | INR 8,285.00 | INR 8,350.00 | INR 8,258.50 | 379.96K |
| 2026-08-07 | INR 8,275.00 | -0.89% | INR 8,285.50 | INR 8,334.00 | INR 8,233.50 | 256.66K |
| 2026-08-06 | INR 8,349.00 | -0.46% | INR 8,408.00 | INR 8,448.00 | INR 8,268.50 | 327.43K |
| 2026-08-05 | INR 8,388.00 | +0.12% | INR 8,389.50 | INR 8,441.00 | INR 8,333.00 | 316.80K |
| 2026-08-04 | INR 8,378.00 | -2.41% | INR 8,451.00 | INR 8,460.50 | INR 8,243.00 | 970.33K |
| 2026-08-03 | INR 8,585.00 | +6.57% | INR 8,380.00 | INR 8,585.00 | INR 8,105.00 | 1.80M |
| 2026-07-31 | INR 8,056.00 | +2.82% | INR 7,873.00 | INR 8,090.00 | INR 7,870.50 | 793.92K |
| 2026-07-30 | INR 7,835.00 | +0.65% | INR 7,885.50 | INR 7,938.00 | INR 7,795.00 | 651.45K |
| 2026-07-29 | INR 7,784.50 | +4.84% | INR 7,428.50 | INR 7,818.50 | INR 7,428.50 | 1.16M |
| 2026-07-28 | INR 7,425.00 | +0.15% | INR 7,448.00 | INR 7,479.00 | INR 7,350.50 | 410.39K |
| 2026-07-27 | INR 7,414.00 | +2.28% | INR 7,222.00 | INR 7,459.00 | INR 7,220.50 | 544.70K |
| 2026-07-24 | INR 7,248.50 | -0.77% | INR 7,230.00 | INR 7,280.00 | INR 7,177.00 | 328.95K |
| 2026-07-23 | INR 7,305.00 | -1.10% | INR 7,355.00 | INR 7,379.50 | INR 7,268.00 | 246.55K |
| 2026-07-22 | INR 7,386.50 | +0.77% | INR 7,330.00 | INR 7,398.00 | INR 7,219.50 | 371.32K |
| 2026-07-21 | INR 7,330.00 | +0.16% | INR 7,318.00 | INR 7,344.00 | INR 7,275.00 | 179.56K |
| 2026-07-20 | INR 7,318.00 | +0.97% | INR 7,260.00 | INR 7,438.50 | INR 7,237.50 | 434.48K |
| 2026-07-17 | INR 7,247.50 | -0.94% | INR 7,316.00 | INR 7,316.50 | INR 7,200.00 | 455.06K |
| 2026-07-16 | INR 7,316.00 | +0.59% | INR 7,320.00 | INR 7,390.00 | INR 7,274.00 | 668.48K |
| 2026-07-15 | INR 7,273.00 | +1.18% | INR 7,260.00 | INR 7,330.00 | INR 7,234.00 | 726.48K |
| 2026-07-14 | INR 7,188.50 | +3.60% | INR 6,960.00 | INR 7,208.50 | INR 6,909.00 | 1.09M |
| 2026-07-13 | INR 6,938.50 | +1.50% | INR 6,830.00 | INR 6,958.00 | INR 6,786.50 | 274.18K |
| 2026-07-10 | INR 6,836.00 | +0.34% | INR 6,870.00 | INR 6,871.50 | INR 6,775.00 | 222.86K |
| 2026-07-09 | INR 6,813.00 | +0.86% | INR 6,741.50 | INR 6,945.00 | INR 6,740.50 | 356.47K |
| 2026-07-08 | INR 6,755.00 | -0.24% | INR 6,784.00 | INR 6,864.50 | INR 6,693.00 | 358.14K |
| 2026-07-07 | INR 6,771.50 | -1.25% | INR 6,898.00 | INR 6,959.00 | INR 6,754.00 | 448.47K |
| 2026-07-06 | INR 6,857.50 | +1.49% | INR 6,785.00 | INR 6,890.00 | INR 6,753.50 | 402.11K |
| 2026-07-03 | INR 6,757.00 | +1.11% | INR 6,685.50 | INR 6,804.50 | INR 6,685.50 | 382.82K |
| 2026-07-02 | INR 6,682.50 | +2.09% | INR 6,600.00 | INR 6,726.50 | INR 6,545.00 | 344.35K |
| 2026-07-01 | INR 6,545.50 | -0.51% | INR 6,599.00 | INR 6,665.50 | INR 6,530.50 | 323.98K |
| 2026-06-30 | INR 6,579.00 | +0.33% | INR 6,560.50 | INR 6,646.50 | INR 6,536.00 | 577.96K |
| 2026-06-29 | INR 6,557.50 | -2.32% | INR 6,700.00 | INR 6,735.00 | INR 6,535.50 | 474.52K |
| 2026-06-26 | INR 6,713.50 | 0.00% | INR 6,713.50 | INR 6,713.50 | INR 6,713.50 | 0 |
| 2026-06-25 | INR 6,713.50 | -0.59% | INR 6,760.00 | INR 6,761.50 | INR 6,689.00 | 222.83K |
| 2026-06-24 | INR 6,753.50 | +0.10% | INR 6,750.00 | INR 6,825.00 | INR 6,725.00 | 252.59K |
| 2026-06-23 | INR 6,747.00 | -0.60% | INR 6,790.00 | INR 6,887.50 | INR 6,727.00 | 295.30K |
| 2026-06-22 | INR 6,787.50 | +0.66% | INR 6,755.00 | INR 6,799.00 | INR 6,714.00 | 232.41K |
| 2026-06-19 | INR 6,743.00 | -0.35% | INR 6,790.00 | INR 6,795.00 | INR 6,716.50 | 372.37K |
| 2026-06-18 | INR 6,767.00 | +1.55% | INR 6,661.50 | INR 6,781.50 | INR 6,636.00 | 411.90K |
| 2026-06-17 | INR 6,663.50 | -0.73% | INR 6,730.00 | INR 6,759.50 | INR 6,641.00 | 256.86K |
| 2026-06-16 | INR 6,712.50 | +1.57% | INR 6,620.00 | INR 6,732.00 | INR 6,571.00 | 329.25K |
| 2026-06-15 | INR 6,608.50 | -0.44% | INR 6,651.00 | INR 6,676.50 | INR 6,592.00 | 196.21K |
| 2026-06-12 | INR 6,638.00 | -0.26% | INR 6,719.50 | INR 6,738.50 | INR 6,622.00 | 162.81K |
| 2026-06-11 | INR 6,655.50 | +0.26% | INR 6,635.00 | INR 6,720.00 | INR 6,625.00 | 228.57K |
| 2026-06-10 | INR 6,638.50 | -1.70% | INR 6,750.00 | INR 6,815.00 | INR 6,610.00 | 405.74K |
| 2026-06-09 | INR 6,753.00 | +3.56% | INR 6,535.00 | INR 6,790.00 | INR 6,535.00 | 912.18K |
| 2026-06-08 | INR 6,521.00 | -1.54% | INR 6,571.00 | INR 6,710.00 | INR 6,506.00 | 456.41K |
| 2026-06-05 | INR 6,623.00 | +0.40% | INR 6,636.50 | INR 6,636.50 | INR 6,567.00 | 200.96K |
| 2026-06-04 | INR 6,596.50 | +0.30% | INR 6,551.00 | INR 6,700.00 | INR 6,521.00 | 347.82K |
| 2026-06-03 | INR 6,576.50 | +0.67% | INR 6,520.00 | INR 6,604.50 | INR 6,460.00 | 563.31K |
| 2026-06-02 | INR 6,533.00 | -0.31% | INR 6,510.00 | INR 6,552.00 | INR 6,450.50 | 362.80K |
| 2026-06-01 | INR 6,553.50 | -1.70% | INR 6,690.00 | INR 6,702.50 | INR 6,535.50 | 125.38K |
| 2026-05-29 | INR 6,667.00 | -1.92% | INR 6,800.00 | INR 6,849.00 | INR 6,590.00 | 612.04K |