Advertisement
Divi's Laboratories Limited (DIVISLAB.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | 5,905.00 | 5,966.25 | 5,805.05 | 5,820.35 | 5,820.35 | 14,212 |
| Oct 21, 2024 | 6,004.20 | 6,092.00 | 5,910.00 | 5,923.75 | 5,923.75 | 8,547 |
| Oct 18, 2024 | 6,060.00 | 6,091.05 | 6,005.00 | 6,024.85 | 6,024.85 | 2,156 |
| Oct 17, 2024 | 6,125.00 | 6,169.75 | 6,050.00 | 6,076.85 | 6,076.85 | 5,277 |
| Oct 16, 2024 | 6,085.60 | 6,141.80 | 6,055.30 | 6,122.20 | 6,122.20 | 8,866 |
| Oct 15, 2024 | 6,184.95 | 6,276.20 | 6,022.95 | 6,107.35 | 6,107.35 | 40,859 |
| Oct 14, 2024 | 6,149.95 | 6,237.10 | 6,122.20 | 6,212.85 | 6,212.85 | 13,504 |
| Oct 11, 2024 | 5,952.05 | 6,159.25 | 5,952.05 | 6,141.15 | 6,141.15 | 31,512 |
| Oct 10, 2024 | 5,960.00 | 6,022.70 | 5,924.95 | 5,940.50 | 5,940.50 | 28,869 |
| Oct 09, 2024 | 5,673.85 | 6,028.95 | 5,634.55 | 5,987.25 | 5,987.25 | 86,638 |
| Oct 08, 2024 | 5,386.05 | 5,561.80 | 5,386.05 | 5,547.00 | 5,547.00 | 4,664 |
| Oct 07, 2024 | 5,435.05 | 5,520.00 | 5,379.75 | 5,400.50 | 5,400.50 | 5,828 |
| Oct 04, 2024 | 5,428.00 | 5,518.55 | 5,389.70 | 5,422.55 | 5,422.55 | 6,791 |
| Oct 03, 2024 | 5,370.05 | 5,492.15 | 5,364.20 | 5,428.70 | 5,428.70 | 13,491 |
| Oct 01, 2024 | 5,435.00 | 5,455.00 | 5,362.55 | 5,423.80 | 5,423.80 | 7,079 |
| Sep 30, 2024 | 5,470.30 | 5,508.50 | 5,381.10 | 5,446.20 | 5,446.20 | 4,944 |
| Sep 27, 2024 | 5,375.00 | 5,517.10 | 5,315.80 | 5,450.65 | 5,450.65 | 8,072 |
| Sep 26, 2024 | 5,389.15 | 5,416.15 | 5,296.00 | 5,379.05 | 5,379.05 | 3,773 |
| Sep 25, 2024 | 5,370.25 | 5,449.60 | 5,354.10 | 5,391.60 | 5,391.60 | 29,975 |
| Sep 24, 2024 | 5,373.00 | 5,419.05 | 5,320.00 | 5,372.60 | 5,372.60 | 7,695 |
| Sep 23, 2024 | 5,480.05 | 5,582.85 | 5,363.10 | 5,372.55 | 5,372.55 | 8,257 |
| Sep 20, 2024 | 5,440.60 | 5,501.25 | 5,427.35 | 5,450.55 | 5,450.55 | 7,409 |
| Sep 19, 2024 | 5,453.00 | 5,510.75 | 5,420.50 | 5,435.65 | 5,435.65 | 5,842 |
| Sep 18, 2024 | 5,443.60 | 5,479.35 | 5,392.40 | 5,468.30 | 5,468.30 | 7,413 |
| Sep 17, 2024 | 5,505.50 | 5,560.00 | 5,436.25 | 5,454.45 | 5,454.45 | 7,748 |
| Sep 16, 2024 | 5,511.45 | 5,518.80 | 5,474.55 | 5,479.10 | 5,479.10 | 4,685 |
| Sep 13, 2024 | 5,481.50 | 5,531.70 | 5,378.80 | 5,495.65 | 5,495.65 | 9,242 |
| Sep 12, 2024 | 5,463.55 | 5,513.95 | 5,396.70 | 5,481.50 | 5,481.50 | 10,128 |
| Sep 11, 2024 | 5,424.95 | 5,468.85 | 5,380.10 | 5,438.25 | 5,438.25 | 21,013 |
| Sep 10, 2024 | 5,167.40 | 5,450.00 | 5,167.40 | 5,431.95 | 5,431.95 | 35,480 |
| Sep 09, 2024 | 5,051.05 | 5,191.50 | 5,051.05 | 5,172.80 | 5,172.80 | 11,560 |
| Sep 06, 2024 | 5,114.65 | 5,171.75 | 5,063.55 | 5,140.80 | 5,140.80 | 14,040 |
| Sep 05, 2024 | 5,115.15 | 5,161.30 | 5,086.40 | 5,126.05 | 5,126.05 | 8,094 |
| Sep 04, 2024 | 5,074.25 | 5,103.65 | 5,020.00 | 5,096.15 | 5,096.15 | 2,872 |
| Sep 03, 2024 | 5,009.45 | 5,095.00 | 5,009.45 | 5,064.50 | 5,064.50 | 4,425 |
| Sep 02, 2024 | 5,149.60 | 5,149.60 | 5,023.05 | 5,036.35 | 5,036.35 | 4,858 |
| Aug 30, 2024 | 5,005.45 | 5,130.00 | 5,005.45 | 5,093.40 | 5,093.40 | 15,605 |
| Aug 29, 2024 | 5,050.00 | 5,071.65 | 4,987.85 | 5,008.05 | 5,008.05 | 9,199 |
| Aug 28, 2024 | 4,876.30 | 5,097.00 | 4,858.05 | 5,029.50 | 5,029.50 | 13,918 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 4,850.35 | 4,952.35 | 4,850.35 | 4,937.00 | 4,937.00 | 22,463 |
| Aug 23, 2024 | 4,916.05 | 4,939.05 | 4,831.00 | 4,855.95 | 4,855.95 | 5,015 |
| Aug 22, 2024 | 4,949.95 | 4,949.95 | 4,870.85 | 4,910.95 | 4,910.95 | 5,664 |
| Aug 21, 2024 | 4,765.00 | 4,960.00 | 4,744.80 | 4,899.05 | 4,899.05 | 29,985 |
| Aug 20, 2024 | 4,673.00 | 4,727.00 | 4,667.55 | 4,721.25 | 4,721.25 | 6,552 |
| Aug 19, 2024 | 4,638.25 | 4,674.95 | 4,617.10 | 4,668.40 | 4,668.40 | 7,764 |
| Aug 16, 2024 | 4,662.00 | 4,710.60 | 4,625.25 | 4,634.65 | 4,634.65 | 6,664 |
| Aug 14, 2024 | 4,824.00 | 4,827.85 | 4,644.00 | 4,661.10 | 4,661.10 | 15,853 |
| Aug 13, 2024 | 4,891.50 | 4,900.00 | 4,808.15 | 4,858.05 | 4,858.05 | 11,249 |
| Aug 12, 2024 | 4,800.70 | 4,904.30 | 4,778.20 | 4,892.85 | 4,892.85 | 7,041 |
| Aug 09, 2024 | 4,900.00 | 4,900.00 | 4,818.55 | 4,830.20 | 4,830.20 | 3,531 |
| Aug 08, 2024 | 4,925.30 | 5,024.50 | 4,826.15 | 4,832.65 | 4,832.65 | 12,376 |
| Aug 07, 2024 | 4,892.80 | 4,953.90 | 4,863.65 | 4,946.30 | 4,946.30 | 10,147 |
| Aug 06, 2024 | 4,802.20 | 4,958.95 | 4,802.20 | 4,826.10 | 4,826.10 | 18,506 |
| Aug 05, 2024 | 4,987.95 | 4,987.95 | 4,777.30 | 4,828.75 | 4,828.75 | 23,547 |
| Aug 02, 2024 | 4,802.15 | 5,011.00 | 4,802.15 | 4,990.35 | 4,990.35 | 23,111 |
| Aug 01, 2024 | 4,935.50 | 5,007.00 | 4,907.10 | 4,921.60 | 4,921.60 | 6,644 |
| Jul 31, 2024 | 4,889.80 | 4,944.15 | 4,801.00 | 4,922.45 | 4,922.45 | 6,060 |
| Jul 30, 2024 | 4,932.25 | 4,945.15 | 4,888.25 | 4,910.60 | 4,910.60 | 9,074 |
| Jul 29, 2024 | 4,792.20 | 4,948.00 | 4,770.25 | 4,923.25 | 4,923.25 | 29,059 |
| Jul 26, 2024 | 4,585.00 | 4,810.20 | 4,557.80 | 4,792.15 | 4,792.15 | 49,427 |
| Jul 25, 2024 | 4,531.35 | 4,583.70 | 4,478.65 | 4,549.75 | 4,549.75 | 2,955 |
| Jul 24, 2024 | 4,520.00 | 4,578.75 | 4,503.95 | 4,547.35 | 4,547.35 | 2,903 |
| Jul 23, 2024 | 4,529.95 | 4,535.10 | 4,396.60 | 4,519.10 | 4,519.10 | 3,971 |
| Jul 22, 2024 | 4,518.90 | 4,573.75 | 4,454.50 | 4,534.75 | 4,534.75 | 8,343 |
| Jul 19, 2024 | 4,598.95 | 4,598.95 | 4,498.80 | 4,520.10 | 4,520.10 | 5,524 |
| Jul 18, 2024 | 4,560.00 | 4,601.40 | 4,517.70 | 4,582.30 | 4,582.30 | 4,217 |
| Jul 16, 2024 | 4,555.80 | 4,596.75 | 4,555.80 | 4,564.95 | 4,564.95 | 3,162 |
| Jul 15, 2024 | 4,571.55 | 4,603.15 | 4,537.85 | 4,575.35 | 4,575.35 | 12,333 |
| Jul 12, 2024 | 4,589.00 | 4,589.00 | 4,489.00 | 4,538.40 | 4,538.40 | 24,333 |
| Jul 11, 2024 | 4,640.15 | 4,655.00 | 4,568.00 | 4,581.35 | 4,581.35 | 18,059 |
| Jul 10, 2024 | 4,555.25 | 4,650.00 | 4,533.90 | 4,639.45 | 4,639.45 | 20,890 |
| Jul 09, 2024 | 4,491.70 | 4,582.00 | 4,464.80 | 4,554.50 | 4,554.50 | 16,140 |
| Jul 08, 2024 | 4,630.00 | 4,652.15 | 4,445.65 | 4,467.45 | 4,467.45 | 14,404 |
| Jul 05, 2024 | 4,521.10 | 4,670.20 | 4,521.10 | 4,627.60 | 4,627.60 | 22,504 |
| Jul 04, 2024 | 4,545.05 | 4,575.00 | 4,521.15 | 4,542.55 | 4,542.55 | 3,463 |
| Jul 03, 2024 | 4,550.05 | 4,594.60 | 4,533.95 | 4,552.80 | 4,552.80 | 17,251 |
| Jul 02, 2024 | 4,602.30 | 4,618.30 | 4,566.40 | 4,569.75 | 4,569.75 | 3,673 |
| Jul 01, 2024 | 4,595.20 | 4,613.55 | 4,539.15 | 4,599.90 | 4,599.90 | 6,175 |
| Jun 28, 2024 | 4,516.30 | 4,644.00 | 4,516.30 | 4,595.20 | 4,595.20 | 18,440 |
| Jun 27, 2024 | 4,559.95 | 4,559.95 | 4,509.10 | 4,526.10 | 4,526.10 | 10,843 |
| Jun 26, 2024 | 4,540.05 | 4,568.55 | 4,514.35 | 4,544.10 | 4,544.10 | 3,953 |
| Jun 25, 2024 | 4,508.20 | 4,595.50 | 4,488.00 | 4,539.05 | 4,539.05 | 27,480 |
| Jun 24, 2024 | 4,504.10 | 4,554.65 | 4,490.15 | 4,518.50 | 4,518.50 | 4,220 |
| Jun 21, 2024 | 4,488.05 | 4,577.00 | 4,488.05 | 4,519.55 | 4,519.55 | 10,273 |
| Jun 20, 2024 | 4,499.10 | 4,521.50 | 4,442.35 | 4,505.85 | 4,505.85 | 6,412 |
| Jun 19, 2024 | 4,560.35 | 4,580.30 | 4,466.55 | 4,477.50 | 4,477.50 | 6,739 |
| Jun 18, 2024 | 4,580.00 | 4,581.60 | 4,521.10 | 4,563.10 | 4,563.10 | 6,335 |
| Jun 14, 2024 | 4,590.35 | 4,625.00 | 4,560.00 | 4,586.75 | 4,586.75 | 6,482 |
| Jun 13, 2024 | 4,487.90 | 4,616.00 | 4,487.90 | 4,593.00 | 4,593.00 | 29,240 |
| Jun 12, 2024 | 4,475.65 | 4,514.80 | 4,434.50 | 4,448.65 | 4,448.65 | 9,443 |
| Jun 11, 2024 | 4,546.75 | 4,580.70 | 4,461.35 | 4,475.60 | 4,475.60 | 16,609 |
| Jun 10, 2024 | 4,510.75 | 4,580.00 | 4,510.75 | 4,538.70 | 4,538.70 | 19,009 |
| Jun 07, 2024 | 4,467.00 | 4,541.05 | 4,445.65 | 4,524.85 | 4,524.85 | 20,518 |
| Jun 06, 2024 | 4,500.50 | 4,502.05 | 4,368.85 | 4,467.50 | 4,467.50 | 5,730 |
| Jun 05, 2024 | 4,321.90 | 4,524.65 | 4,310.30 | 4,500.25 | 4,500.25 | 15,694 |
| Jun 04, 2024 | 4,234.30 | 4,420.00 | 4,183.35 | 4,313.30 | 4,313.30 | 18,019 |
| Jun 03, 2024 | 4,399.00 | 4,437.20 | 4,292.00 | 4,320.70 | 4,320.70 | 27,389 |
| May 31, 2024 | 4,413.30 | 4,451.95 | 4,295.00 | 4,309.95 | 4,309.95 | 7,863 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.