BSE - Delayed Quote INR
Divi's Laboratories Limited (DIVISLAB.BO)
At close: 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 5,673.85 | 6,028.95 | 5,634.55 | 5,987.25 | 5,987.25 | 86,638 |
| Oct 8, 2024 | 5,386.05 | 5,561.80 | 5,386.05 | 5,547.00 | 5,547.00 | 4,664 |
| Oct 7, 2024 | 5,435.05 | 5,520.00 | 5,379.75 | 5,400.50 | 5,400.50 | 5,828 |
| Oct 4, 2024 | 5,428.00 | 5,518.55 | 5,389.70 | 5,422.55 | 5,422.55 | 6,791 |
| Oct 3, 2024 | 5,370.05 | 5,492.15 | 5,364.20 | 5,428.70 | 5,428.70 | 13,491 |
| Oct 1, 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 9, 2024 | 5,051.05 | 5,191.50 | 5,051.05 | 5,172.80 | 5,172.80 | 11,560 |
| Sep 6, 2024 | 5,114.65 | 5,171.75 | 5,063.55 | 5,140.80 | 5,140.80 | 14,040 |
| Sep 5, 2024 | 5,115.15 | 5,161.30 | 5,086.40 | 5,126.05 | 5,126.05 | 8,094 |
| Sep 4, 2024 | 5,074.25 | 5,103.65 | 5,020.00 | 5,096.15 | 5,096.15 | 2,872 |
| Sep 3, 2024 | 5,009.45 | 5,095.00 | 5,009.45 | 5,064.50 | 5,064.50 | 4,425 |
| Sep 2, 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 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 9, 2024 | 4,900.00 | 4,900.00 | 4,818.55 | 4,830.20 | 4,830.20 | 3,531 |
| Aug 8, 2024 | 4,925.30 | 5,024.50 | 4,826.15 | 4,832.65 | 4,832.65 | 12,376 |
| Aug 7, 2024 | 4,892.80 | 4,953.90 | 4,863.65 | 4,946.30 | 4,946.30 | 10,147 |
| Aug 6, 2024 | 4,802.20 | 4,958.95 | 4,802.20 | 4,826.10 | 4,826.10 | 18,506 |
| Aug 5, 2024 | 4,987.95 | 4,987.95 | 4,777.30 | 4,828.75 | 4,828.75 | 23,547 |
| Aug 2, 2024 | 30.00 Dividend | |||||
| Aug 2, 2024 | 4,802.15 | 5,011.00 | 4,802.15 | 4,990.35 | 4,990.35 | 23,111 |
| Aug 1, 2024 | 4,935.50 | 5,007.00 | 4,907.10 | 4,921.60 | 4,891.60 | 6,644 |
| Jul 31, 2024 | 4,889.80 | 4,944.15 | 4,801.00 | 4,922.45 | 4,892.44 | 6,060 |
| Jul 30, 2024 | 4,932.25 | 4,945.15 | 4,888.25 | 4,910.60 | 4,880.67 | 9,074 |
| Jul 29, 2024 | 4,792.20 | 4,948.00 | 4,770.25 | 4,923.25 | 4,893.24 | 29,059 |
| Jul 26, 2024 | 4,585.00 | 4,810.20 | 4,557.80 | 4,792.15 | 4,762.94 | 49,427 |
| Jul 25, 2024 | 4,531.35 | 4,583.70 | 4,478.65 | 4,549.75 | 4,522.02 | 2,955 |
| Jul 24, 2024 | 4,520.00 | 4,578.75 | 4,503.95 | 4,547.35 | 4,519.63 | 2,903 |
| Jul 23, 2024 | 4,529.95 | 4,535.10 | 4,396.60 | 4,519.10 | 4,491.55 | 3,971 |
| Jul 22, 2024 | 4,518.90 | 4,573.75 | 4,454.50 | 4,534.75 | 4,507.11 | 8,343 |
| Jul 19, 2024 | 4,598.95 | 4,598.95 | 4,498.80 | 4,520.10 | 4,492.55 | 5,524 |
| Jul 18, 2024 | 4,560.00 | 4,601.40 | 4,517.70 | 4,582.30 | 4,554.37 | 4,217 |
| Jul 16, 2024 | 4,555.80 | 4,596.75 | 4,555.80 | 4,564.95 | 4,537.12 | 3,162 |
| Jul 15, 2024 | 4,571.55 | 4,603.15 | 4,537.85 | 4,575.35 | 4,547.46 | 12,333 |
| Jul 12, 2024 | 4,589.00 | 4,589.00 | 4,489.00 | 4,538.40 | 4,510.74 | 24,333 |
| Jul 11, 2024 | 4,640.15 | 4,655.00 | 4,568.00 | 4,581.35 | 4,553.42 | 18,059 |
| Jul 10, 2024 | 4,555.25 | 4,650.00 | 4,533.90 | 4,639.45 | 4,611.17 | 20,890 |
| Jul 9, 2024 | 4,491.70 | 4,582.00 | 4,464.80 | 4,554.50 | 4,526.74 | 16,140 |
| Jul 8, 2024 | 4,630.00 | 4,652.15 | 4,445.65 | 4,467.45 | 4,440.22 | 14,404 |
| Jul 5, 2024 | 4,521.10 | 4,670.20 | 4,521.10 | 4,627.60 | 4,599.39 | 22,504 |
| Jul 4, 2024 | 4,545.05 | 4,575.00 | 4,521.15 | 4,542.55 | 4,514.86 | 3,463 |
| Jul 3, 2024 | 4,550.05 | 4,594.60 | 4,533.95 | 4,552.80 | 4,525.05 | 17,251 |
| Jul 2, 2024 | 4,602.30 | 4,618.30 | 4,566.40 | 4,569.75 | 4,541.89 | 3,673 |
| Jul 1, 2024 | 4,595.20 | 4,613.55 | 4,539.15 | 4,599.90 | 4,571.86 | 6,175 |
| Jun 28, 2024 | 4,516.30 | 4,644.00 | 4,516.30 | 4,595.20 | 4,567.19 | 18,440 |
| Jun 27, 2024 | 4,559.95 | 4,559.95 | 4,509.10 | 4,526.10 | 4,498.51 | 10,843 |
| Jun 26, 2024 | 4,540.05 | 4,568.55 | 4,514.35 | 4,544.10 | 4,516.40 | 3,953 |
| Jun 25, 2024 | 4,508.20 | 4,595.50 | 4,488.00 | 4,539.05 | 4,511.38 | 27,480 |
| Jun 24, 2024 | 4,504.10 | 4,554.65 | 4,490.15 | 4,518.50 | 4,490.96 | 4,220 |
| Jun 21, 2024 | 4,488.05 | 4,577.00 | 4,488.05 | 4,519.55 | 4,492.00 | 10,273 |
| Jun 20, 2024 | 4,499.10 | 4,521.50 | 4,442.35 | 4,505.85 | 4,478.38 | 6,412 |
| Jun 19, 2024 | 4,560.35 | 4,580.30 | 4,466.55 | 4,477.50 | 4,450.21 | 6,739 |
| Jun 18, 2024 | 4,580.00 | 4,581.60 | 4,521.10 | 4,563.10 | 4,535.29 | 6,335 |
| Jun 14, 2024 | 4,590.35 | 4,625.00 | 4,560.00 | 4,586.75 | 4,558.79 | 6,482 |
| Jun 13, 2024 | 4,487.90 | 4,616.00 | 4,487.90 | 4,593.00 | 4,565.00 | 29,240 |
| Jun 12, 2024 | 4,475.65 | 4,514.80 | 4,434.50 | 4,448.65 | 4,421.53 | 9,443 |
| Jun 11, 2024 | 4,546.75 | 4,580.70 | 4,461.35 | 4,475.60 | 4,448.32 | 16,609 |
| Jun 10, 2024 | 4,510.75 | 4,580.00 | 4,510.75 | 4,538.70 | 4,511.03 | 19,009 |
| Jun 7, 2024 | 4,467.00 | 4,541.05 | 4,445.65 | 4,524.85 | 4,497.27 | 20,518 |
| Jun 6, 2024 | 4,500.50 | 4,502.05 | 4,368.85 | 4,467.50 | 4,440.27 | 5,730 |
| Jun 5, 2024 | 4,321.90 | 4,524.65 | 4,310.30 | 4,500.25 | 4,472.82 | 15,694 |
| Jun 4, 2024 | 4,234.30 | 4,420.00 | 4,183.35 | 4,313.30 | 4,287.01 | 18,019 |
| Jun 3, 2024 | 4,399.00 | 4,437.20 | 4,292.00 | 4,320.70 | 4,294.36 | 27,389 |
| May 31, 2024 | 4,413.30 | 4,451.95 | 4,295.00 | 4,309.95 | 4,283.68 | 7,863 |
| May 30, 2024 | 4,459.95 | 4,465.40 | 4,388.20 | 4,412.20 | 4,385.31 | 28,899 |
| May 29, 2024 | 4,374.95 | 4,469.15 | 4,351.10 | 4,448.55 | 4,421.43 | 20,245 |
| May 28, 2024 | 4,250.00 | 4,402.00 | 4,236.10 | 4,390.85 | 4,364.09 | 41,102 |
| May 27, 2024 | 4,272.35 | 4,356.85 | 4,213.90 | 4,254.00 | 4,228.07 | 98,077 |
| May 24, 2024 | 4,100.70 | 4,175.35 | 4,100.70 | 4,122.75 | 4,097.62 | 19,483 |
| May 23, 2024 | 4,061.00 | 4,126.00 | 4,026.15 | 4,110.60 | 4,085.54 | 36,540 |
| May 22, 2024 | 4,035.10 | 4,070.00 | 3,987.60 | 4,060.90 | 4,036.15 | 15,900 |
| May 21, 2024 | 3,926.45 | 4,035.30 | 3,870.00 | 4,018.00 | 3,993.51 | 15,340 |
| May 17, 2024 | 3,935.00 | 3,955.30 | 3,898.00 | 3,911.90 | 3,888.05 | 4,099 |
| May 16, 2024 | 3,893.20 | 3,944.55 | 3,832.00 | 3,930.70 | 3,906.74 | 10,458 |
| May 15, 2024 | 3,908.15 | 3,927.70 | 3,869.65 | 3,893.20 | 3,869.47 | 3,414 |
| May 14, 2024 | 3,914.40 | 3,955.00 | 3,864.85 | 3,895.60 | 3,871.85 | 8,198 |
| May 13, 2024 | 3,791.10 | 3,935.00 | 3,725.55 | 3,914.45 | 3,890.59 | 9,095 |
| May 10, 2024 | 3,799.95 | 3,831.10 | 3,768.20 | 3,791.95 | 3,768.84 | 4,791 |
| May 9, 2024 | 3,932.50 | 3,945.65 | 3,756.40 | 3,789.50 | 3,766.40 | 36,824 |
| May 8, 2024 | 3,896.05 | 3,951.00 | 3,871.05 | 3,928.90 | 3,904.95 | 11,387 |
| May 7, 2024 | 3,960.80 | 3,965.45 | 3,876.15 | 3,911.75 | 3,887.91 | 4,452 |
| May 6, 2024 | 3,930.05 | 3,989.85 | 3,902.00 | 3,960.10 | 3,935.96 | 4,473 |
| May 3, 2024 | 3,974.60 | 3,982.00 | 3,900.00 | 3,950.50 | 3,926.42 | 3,936 |
| May 2, 2024 | 4,010.75 | 4,010.75 | 3,939.00 | 3,964.05 | 3,939.89 | 10,172 |
| Apr 30, 2024 | 4,006.00 | 4,065.00 | 3,980.00 | 4,000.15 | 3,975.77 | 15,793 |
| Apr 29, 2024 | 4,025.40 | 4,104.00 | 3,972.00 | 3,988.80 | 3,964.49 | 44,974 |
| Apr 26, 2024 | 3,855.00 | 4,040.00 | 3,840.75 | 4,025.35 | 4,000.81 | 29,373 |
| Apr 25, 2024 | 3,826.55 | 3,875.00 | 3,790.25 | 3,840.75 | 3,817.34 | 25,312 |
| Apr 24, 2024 | 3,771.00 | 3,823.00 | 3,767.35 | 3,816.45 | 3,793.19 | 29,559 |
| Apr 23, 2024 | 3,726.95 | 3,778.45 | 3,726.95 | 3,769.75 | 3,746.77 | 21,719 |
| Apr 22, 2024 | 3,674.20 | 3,745.95 | 3,674.20 | 3,735.90 | 3,713.13 | 7,857 |
| Apr 19, 2024 | 3,650.45 | 3,708.90 | 3,640.10 | 3,669.30 | 3,646.93 | 11,159 |
| Apr 18, 2024 | 3,791.35 | 3,791.35 | 3,689.15 | 3,717.35 | 3,694.69 | 62,060 |
| Apr 16, 2024 | 3,691.35 | 3,780.00 | 3,691.35 | 3,764.65 | 3,741.70 | 6,300 |
| Apr 15, 2024 | 3,709.05 | 3,767.10 | 3,686.20 | 3,715.55 | 3,692.90 | 9,941 |
| Apr 12, 2024 | 3,740.00 | 3,808.10 | 3,729.15 | 3,779.20 | 3,756.16 | 6,871 |
| Apr 10, 2024 | 3,736.75 | 3,774.25 | 3,708.80 | 3,738.65 | 3,715.86 | 10,893 |
| Apr 9, 2024 | 3,794.05 | 3,821.40 | 3,773.05 | 3,802.35 | 3,779.17 | 7,244 |
| Apr 8, 2024 | 3,747.40 | 3,812.65 | 3,720.40 | 3,794.10 | 3,770.97 | 7,632 |
| Apr 5, 2024 | 3,740.50 | 3,782.10 | 3,725.35 | 3,747.40 | 3,724.56 | 18,678 |
| Apr 4, 2024 | 3,710.00 | 3,755.00 | 3,686.25 | 3,740.55 | 3,717.75 | 12,460 |
| Apr 3, 2024 | 3,651.40 | 3,726.80 | 3,613.55 | 3,684.00 | 3,661.54 | 17,397 |
| Apr 2, 2024 | 3,580.15 | 3,635.00 | 3,556.30 | 3,621.35 | 3,599.28 | 10,200 |
| Apr 1, 2024 | 3,469.35 | 3,594.95 | 3,455.00 | 3,567.65 | 3,545.90 | 22,328 |
| Mar 28, 2024 | 3,366.00 | 3,469.50 | 3,366.00 | 3,436.75 | 3,415.80 | 69,822 |
| Mar 27, 2024 | 3,387.05 | 3,400.40 | 3,350.05 | 3,364.75 | 3,344.24 | 5,945 |
| Mar 26, 2024 | 3,428.80 | 3,437.60 | 3,374.90 | 3,390.40 | 3,369.73 | 7,590 |
| Mar 22, 2024 | 3,415.40 | 3,475.90 | 3,415.40 | 3,429.20 | 3,408.30 | 5,075 |
| Mar 21, 2024 | 3,445.00 | 3,475.00 | 3,434.05 | 3,465.05 | 3,443.93 | 6,666 |
| Mar 20, 2024 | 3,499.55 | 3,499.55 | 3,396.35 | 3,432.50 | 3,411.58 | 4,200 |
| Mar 19, 2024 | 3,480.65 | 3,504.85 | 3,426.00 | 3,444.00 | 3,423.01 | 2,745 |
| Mar 18, 2024 | 3,453.30 | 3,519.85 | 3,453.30 | 3,504.85 | 3,483.49 | 9,350 |
| Mar 15, 2024 | 3,517.00 | 3,521.00 | 3,457.45 | 3,485.80 | 3,464.55 | 7,155 |
| Mar 14, 2024 | 3,470.00 | 3,529.40 | 3,446.00 | 3,521.00 | 3,499.54 | 4,591 |
| Mar 13, 2024 | 3,563.35 | 3,588.75 | 3,455.85 | 3,476.85 | 3,455.66 | 15,970 |
| Mar 12, 2024 | 3,607.95 | 3,635.05 | 3,565.65 | 3,578.20 | 3,556.39 | 11,931 |
| Mar 11, 2024 | 3,595.40 | 3,654.00 | 3,588.90 | 3,604.90 | 3,582.93 | 4,221 |
| Mar 7, 2024 | 3,563.95 | 3,618.00 | 3,534.15 | 3,600.20 | 3,578.25 | 16,392 |
| Mar 6, 2024 | 3,485.00 | 3,559.00 | 3,451.00 | 3,545.35 | 3,523.74 | 17,542 |
| Mar 5, 2024 | 3,460.90 | 3,494.80 | 3,453.85 | 3,485.15 | 3,463.91 | 4,941 |
| Mar 4, 2024 | 3,506.45 | 3,542.40 | 3,477.00 | 3,481.45 | 3,460.23 | 3,898 |
| Mar 1, 2024 | 3,488.80 | 3,517.20 | 3,475.00 | 3,478.90 | 3,457.69 | 10,638 |
| Feb 29, 2024 | 3,518.35 | 3,530.50 | 3,465.40 | 3,489.10 | 3,467.83 | 5,771 |
| Feb 28, 2024 | 3,541.00 | 3,553.65 | 3,502.30 | 3,512.15 | 3,490.74 | 2,849 |
| Feb 27, 2024 | 3,580.15 | 3,597.40 | 3,510.00 | 3,537.95 | 3,516.38 | 14,159 |
| Feb 26, 2024 | 3,636.55 | 3,647.20 | 3,555.50 | 3,578.00 | 3,556.19 | 6,807 |
| Feb 23, 2024 | 3,640.90 | 3,669.00 | 3,625.05 | 3,644.45 | 3,622.23 | 9,220 |
| Feb 22, 2024 | 3,650.55 | 3,652.05 | 3,598.40 | 3,646.75 | 3,624.52 | 7,550 |
| Feb 21, 2024 | 3,714.55 | 3,725.15 | 3,636.45 | 3,648.45 | 3,626.21 | 3,813 |
| Feb 20, 2024 | 3,700.10 | 3,740.00 | 3,675.05 | 3,711.30 | 3,688.68 | 4,759 |
| Feb 19, 2024 | 3,749.95 | 3,760.45 | 3,716.00 | 3,723.30 | 3,700.60 | 3,290 |
| Feb 16, 2024 | 3,705.00 | 3,777.55 | 3,705.00 | 3,728.20 | 3,705.47 | 13,702 |
| Feb 15, 2024 | 3,723.15 | 3,745.00 | 3,700.00 | 3,710.65 | 3,688.03 | 2,625 |
| Feb 14, 2024 | 3,685.05 | 3,728.05 | 3,634.00 | 3,718.10 | 3,695.44 | 3,874 |
| Feb 13, 2024 | 3,740.00 | 3,832.00 | 3,685.60 | 3,698.90 | 3,676.35 | 28,243 |
| Feb 12, 2024 | 3,650.00 | 3,822.70 | 3,648.70 | 3,740.25 | 3,717.45 | 28,075 |
| Feb 9, 2024 | 3,693.55 | 3,693.55 | 3,616.85 | 3,651.00 | 3,628.75 | 5,174 |
| Feb 8, 2024 | 3,725.05 | 3,764.50 | 3,660.00 | 3,684.05 | 3,661.59 | 12,907 |
| Feb 7, 2024 | 3,735.40 | 3,773.20 | 3,704.05 | 3,733.15 | 3,710.39 | 4,027 |
| Feb 6, 2024 | 3,698.00 | 3,741.90 | 3,694.45 | 3,724.50 | 3,701.80 | 5,506 |
| Feb 5, 2024 | 3,700.00 | 3,740.00 | 3,662.35 | 3,698.00 | 3,675.46 | 6,652 |
| Feb 2, 2024 | 3,689.85 | 3,744.85 | 3,668.40 | 3,698.40 | 3,675.86 | 5,443 |
| Feb 1, 2024 | 3,670.85 | 3,685.00 | 3,636.90 | 3,654.60 | 3,632.32 | 3,733 |
| Jan 31, 2024 | 3,555.15 | 3,682.00 | 3,555.15 | 3,668.80 | 3,646.44 | 9,736 |
| Jan 30, 2024 | 3,570.15 | 3,619.00 | 3,543.25 | 3,550.10 | 3,528.46 | 6,779 |
| Jan 29, 2024 | 3,576.90 | 3,585.30 | 3,550.90 | 3,569.85 | 3,548.09 | 4,946 |
| Jan 25, 2024 | 3,641.65 | 3,652.25 | 3,548.00 | 3,576.90 | 3,555.10 | 16,902 |
| Jan 24, 2024 | 3,659.85 | 3,667.55 | 3,608.05 | 3,644.50 | 3,622.28 | 6,444 |
| Jan 23, 2024 | 3,655.95 | 3,691.75 | 3,587.90 | 3,613.05 | 3,591.03 | 16,027 |
| Jan 19, 2024 | 3,739.95 | 3,739.95 | 3,664.90 | 3,692.60 | 3,670.09 | 4,385 |
| Jan 17, 2024 | 3,783.15 | 3,816.00 | 3,718.55 | 3,728.35 | 3,705.62 | 25,604 |
| Jan 16, 2024 | 3,901.15 | 3,915.00 | 3,800.40 | 3,819.20 | 3,795.92 | 24,964 |
| Jan 15, 2024 | 3,882.95 | 3,943.95 | 3,874.55 | 3,907.75 | 3,883.93 | 5,199 |
| Jan 12, 2024 | 3,907.15 | 3,920.00 | 3,859.85 | 3,882.85 | 3,859.18 | 14,317 |
| Jan 11, 2024 | 3,900.00 | 3,939.00 | 3,880.15 | 3,906.35 | 3,882.54 | 3,785 |
| Jan 10, 2024 | 3,996.75 | 4,014.15 | 3,878.05 | 3,901.65 | 3,877.87 | 7,289 |
| Jan 9, 2024 | 3,933.05 | 4,002.25 | 3,920.80 | 3,983.75 | 3,959.47 | 5,273 |
| Jan 8, 2024 | 4,005.65 | 4,018.20 | 3,912.95 | 3,932.30 | 3,908.33 | 8,146 |
| Jan 5, 2024 | 4,050.00 | 4,068.75 | 3,980.00 | 4,012.30 | 3,987.84 | 13,620 |
| Jan 4, 2024 | 4,064.85 | 4,072.35 | 3,972.50 | 4,043.55 | 4,018.90 | 10,086 |
| Jan 3, 2024 | 4,050.00 | 4,065.70 | 4,011.05 | 4,029.40 | 4,004.84 | 18,393 |
| Jan 2, 2024 | 3,920.85 | 4,053.70 | 3,920.85 | 4,033.00 | 4,008.42 | 31,731 |
| Jan 1, 2024 | 3,905.00 | 3,935.00 | 3,887.00 | 3,912.75 | 3,888.90 | 5,294 |
| Dec 29, 2023 | 3,950.00 | 3,950.00 | 3,895.00 | 3,901.75 | 3,877.97 | 8,372 |
| Dec 28, 2023 | 3,888.15 | 3,950.00 | 3,861.10 | 3,938.55 | 3,914.54 | 43,211 |
| Dec 27, 2023 | 3,899.95 | 3,915.00 | 3,847.70 | 3,884.70 | 3,861.02 | 14,671 |
| Dec 26, 2023 | 3,695.25 | 3,898.30 | 3,695.25 | 3,861.60 | 3,838.06 | 31,128 |
| Dec 22, 2023 | 3,665.85 | 3,761.00 | 3,650.60 | 3,694.35 | 3,671.83 | 13,308 |
| Dec 21, 2023 | 3,616.80 | 3,649.90 | 3,570.00 | 3,630.70 | 3,608.57 | 6,564 |
| Dec 20, 2023 | 3,725.25 | 3,748.65 | 3,607.05 | 3,617.95 | 3,595.90 | 17,474 |
| Dec 19, 2023 | 3,709.25 | 3,738.00 | 3,690.05 | 3,724.15 | 3,701.45 | 3,327 |
| Dec 18, 2023 | 3,690.05 | 3,772.10 | 3,690.00 | 3,711.65 | 3,689.03 | 14,650 |
| Dec 15, 2023 | 3,692.50 | 3,720.00 | 3,679.00 | 3,696.40 | 3,673.87 | 11,646 |
| Dec 14, 2023 | 3,658.30 | 3,702.30 | 3,642.00 | 3,683.90 | 3,661.44 | 12,440 |
| Dec 13, 2023 | 3,668.00 | 3,673.40 | 3,613.00 | 3,658.30 | 3,636.00 | 2,089 |
| Dec 12, 2023 | 3,666.80 | 3,694.00 | 3,630.00 | 3,646.60 | 3,624.37 | 8,382 |
| Dec 11, 2023 | 3,680.00 | 3,690.40 | 3,643.00 | 3,671.25 | 3,648.87 | 5,315 |
| Dec 8, 2023 | 3,703.60 | 3,744.90 | 3,663.00 | 3,681.35 | 3,658.91 | 6,319 |
| Dec 7, 2023 | 3,734.25 | 3,773.55 | 3,721.95 | 3,733.35 | 3,710.59 | 7,260 |
| Dec 6, 2023 | 3,741.00 | 3,780.40 | 3,715.45 | 3,735.90 | 3,713.13 | 13,419 |
| Dec 5, 2023 | 3,793.00 | 3,809.95 | 3,725.65 | 3,742.65 | 3,719.84 | 7,861 |
| Dec 4, 2023 | 3,800.05 | 3,835.25 | 3,787.30 | 3,796.60 | 3,773.46 | 6,932 |
| Dec 1, 2023 | 3,811.30 | 3,820.00 | 3,770.65 | 3,792.35 | 3,769.23 | 5,236 |
| Nov 30, 2023 | 3,728.70 | 3,809.00 | 3,728.70 | 3,787.05 | 3,763.97 | 10,725 |
| Nov 29, 2023 | 3,758.25 | 3,775.65 | 3,722.75 | 3,728.70 | 3,705.97 | 2,641 |
| Nov 28, 2023 | 3,779.95 | 3,782.00 | 3,743.00 | 3,758.20 | 3,735.29 | 7,612 |
| Nov 24, 2023 | 3,709.90 | 3,777.05 | 3,702.85 | 3,763.20 | 3,740.26 | 12,809 |
| Nov 23, 2023 | 3,738.95 | 3,738.95 | 3,640.10 | 3,686.65 | 3,664.18 | 10,003 |
| Nov 22, 2023 | 3,721.00 | 3,742.00 | 3,685.60 | 3,701.90 | 3,679.33 | 6,103 |
| Nov 21, 2023 | 3,670.00 | 3,733.60 | 3,654.10 | 3,721.10 | 3,698.42 | 4,776 |
| Nov 20, 2023 | 3,597.05 | 3,756.00 | 3,597.05 | 3,671.10 | 3,648.72 | 22,995 |
| Nov 17, 2023 | 3,548.00 | 3,618.00 | 3,546.70 | 3,599.95 | 3,578.01 | 14,633 |
| Nov 16, 2023 | 3,535.05 | 3,569.15 | 3,520.00 | 3,548.75 | 3,527.12 | 4,214 |
| Nov 15, 2023 | 3,512.05 | 3,539.00 | 3,501.05 | 3,535.05 | 3,513.50 | 9,075 |
| Nov 13, 2023 | 3,476.05 | 3,560.85 | 3,476.05 | 3,510.15 | 3,488.75 | 4,145 |
| Nov 10, 2023 | 3,518.95 | 3,518.95 | 3,474.35 | 3,493.80 | 3,472.50 | 1,799 |
| Nov 9, 2023 | 3,498.65 | 3,516.95 | 3,471.55 | 3,497.75 | 3,476.43 | 3,123 |
| Nov 8, 2023 | 3,482.00 | 3,536.00 | 3,481.30 | 3,488.65 | 3,467.38 | 15,207 |
| Nov 7, 2023 | 3,435.00 | 3,564.50 | 3,395.75 | 3,486.00 | 3,464.75 | 31,101 |
| Nov 6, 2023 | 3,350.10 | 3,528.20 | 3,300.00 | 3,505.70 | 3,484.33 | 23,538 |
| Nov 3, 2023 | 3,377.35 | 3,387.10 | 3,339.75 | 3,349.90 | 3,329.48 | 11,773 |
| Nov 2, 2023 | 3,383.00 | 3,405.05 | 3,335.20 | 3,344.25 | 3,323.86 | 4,334 |
| Nov 1, 2023 | 3,376.75 | 3,402.70 | 3,340.05 | 3,344.80 | 3,324.41 | 12,432 |
| Oct 31, 2023 | 3,412.85 | 3,417.85 | 3,373.50 | 3,387.90 | 3,367.25 | 3,456 |
| Oct 30, 2023 | 3,418.20 | 3,429.00 | 3,385.00 | 3,401.80 | 3,381.06 | 3,954 |
| Oct 27, 2023 | 3,410.00 | 3,437.95 | 3,400.00 | 3,410.80 | 3,390.01 | 3,290 |
| Oct 26, 2023 | 3,440.00 | 3,440.00 | 3,380.00 | 3,405.45 | 3,384.69 | 14,530 |
| Oct 25, 2023 | 3,500.00 | 3,553.00 | 3,425.00 | 3,467.55 | 3,446.41 | 6,563 |
| Oct 23, 2023 | 3,539.95 | 3,625.00 | 3,487.80 | 3,498.30 | 3,476.98 | 16,670 |
Related Tickers
237690.KQ ST Pharm Co.,Ltd.
102,600.00
-6.30%
TORNTPHARM.BO Torrent Pharmaceuticals Limited
3,336.75
-1.65%
PPLPHARMA.BO Piramal Pharma Limited
215.15
-5.66%
JBCHEPHARM.BO J. B. Chemicals & Pharmaceuticals Limited
1,898.45
-0.35%
LINCOLN.NS Lincoln Pharmaceuticals Limited
644.25
-2.50%
MANKIND.BO Mankind Pharma Limited
2,567.40
-2.78%
LAURUSLABS.BO Laurus Labs Limited
448.20
-3.57%
JUBLPHARMA.BO Jubilant Pharmova Limited
1,127.00
-4.62%
NATCOPHARM.BO NATCO Pharma Limited
1,328.15
-3.12%
SUNPHARMA.BO Sun Pharmaceutical Industries Limited
1,886.65
-0.52%