India markets close in 6 hours 1 minute

Divi's Laboratories Limited (DIVISLAB.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
5,036.00+28.05 (+0.56%)
As of 9:29AM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
04-Aug-20215,039.805,039.804,995.105,036.005,036.001,723
03-Aug-20214,920.005,020.004,909.405,007.955,007.9512,140
02-Aug-20214,919.004,962.104,897.804,928.004,928.008,328
30-Jul-20214,850.004,937.854,836.054,885.804,885.8033,307
29-Jul-20214,912.004,932.004,827.454,846.404,846.4010,821
28-Jul-20214,794.004,912.004,766.254,892.454,892.4533,308
27-Jul-20214,922.054,944.854,671.754,793.854,793.8518,462
26-Jul-20214,848.004,939.004,829.654,920.804,920.8011,147
23-Jul-20214,854.004,854.004,801.704,823.954,823.953,288
22-Jul-20214,799.004,860.004,772.654,843.254,843.254,542
20-Jul-20214,818.004,846.254,763.854,787.504,787.507,486
19-Jul-20214,705.004,832.604,705.004,800.954,800.9576,860
16-Jul-20214,613.504,777.354,613.004,762.304,762.3026,311
15-Jul-20214,602.004,652.504,599.804,606.904,606.903,290
14-Jul-20214,603.004,661.854,587.104,623.154,623.1514,203
13-Jul-20214,595.004,617.904,567.754,606.404,606.405,823
12-Jul-20214,603.354,621.954,575.104,588.154,588.1565,003
09-Jul-20214,528.004,625.004,518.954,602.254,602.2519,854
08-Jul-20214,530.004,556.804,501.904,512.504,512.505,532
07-Jul-20214,529.004,565.004,492.004,552.804,552.804,841
06-Jul-20214,560.004,580.254,512.904,522.304,522.309,629
05-Jul-20214,530.004,582.004,515.304,562.154,562.1513,296
02-Jul-20214,450.004,530.004,432.904,521.404,521.4012,720
01-Jul-20214,395.004,453.454,395.004,435.004,435.009,136
30-Jun-20214,377.004,430.004,358.304,405.854,405.8524,807
29-Jun-20214,322.004,368.104,311.004,358.854,358.8512,306
28-Jun-20214,243.304,349.004,243.304,313.004,313.0022,793
25-Jun-20214,251.254,289.854,242.004,250.904,250.907,292
24-Jun-20214,225.004,260.354,196.504,249.604,249.607,832
23-Jun-20214,308.004,308.004,220.754,224.604,224.601,00,172
22-Jun-20214,250.004,299.954,220.954,287.754,287.759,943
21-Jun-20214,190.004,238.004,164.254,229.304,229.306,324
18-Jun-20214,329.004,360.004,149.154,192.804,192.8025,033
17-Jun-20214,302.004,322.854,272.004,301.104,301.1016,416
16-Jun-20214,344.504,344.504,284.104,301.554,301.5513,862
15-Jun-20214,388.054,413.754,297.004,312.904,312.901,10,478
14-Jun-20214,325.004,407.004,310.004,387.054,387.0523,760
11-Jun-20214,373.154,397.954,325.004,335.304,335.3019,139
10-Jun-20214,270.004,426.854,270.004,373.154,373.1542,110
09-Jun-20214,250.004,316.104,230.004,265.104,265.1022,363
08-Jun-20214,234.454,258.804,200.754,241.354,241.3512,216
07-Jun-20214,270.004,300.004,218.604,231.604,231.608,526
04-Jun-20214,234.004,275.004,219.804,258.754,258.759,071
03-Jun-20214,225.354,241.454,208.004,231.054,231.058,452
02-Jun-20214,235.004,255.054,202.354,214.104,214.1021,588
01-Jun-20214,213.604,230.104,156.004,222.854,222.8520,280
31-May-20214,194.004,284.054,114.004,193.604,193.601,06,927
28-May-20214,100.004,146.754,076.204,116.504,116.5031,211
27-May-20214,117.004,126.454,057.504,088.404,088.4011,016
26-May-20214,100.004,119.804,054.954,098.554,098.5512,049
25-May-20214,099.654,134.504,086.004,099.604,099.605,325
24-May-20214,090.004,164.404,078.004,095.954,095.951,22,155
21-May-20214,069.654,110.004,039.854,079.504,079.5018,931
20-May-20214,045.054,058.553,964.154,042.404,042.4014,587
19-May-20214,050.004,057.654,004.704,039.354,039.3520,053
18-May-20214,080.004,080.003,882.153,997.503,997.507,625
17-May-20214,030.004,065.854,022.404,043.204,043.2011,952
14-May-20214,100.004,104.904,005.704,022.004,022.0016,414
12-May-20214,097.704,120.954,045.054,061.254,061.2524,967
11-May-20214,132.054,171.104,056.204,074.654,074.6515,096
10-May-20214,025.004,203.004,025.004,137.054,137.0560,416
07-May-20214,062.554,085.004,020.054,029.504,029.5024,003
06-May-20214,064.804,082.354,019.454,062.554,062.5523,431
05-May-20214,000.004,064.353,973.404,035.254,035.2535,433
04-May-20214,100.354,101.303,961.403,987.403,987.4061,879
03-May-20214,074.004,146.104,025.104,074.854,074.8553,731
30-Apr-20213,880.704,133.503,880.704,063.204,063.2075,092
29-Apr-20213,898.003,946.503,855.603,909.653,909.6529,015
28-Apr-20213,955.003,969.453,870.503,883.153,883.1520,273
27-Apr-20213,805.003,924.853,780.003,908.203,908.2019,731
26-Apr-20213,785.003,841.003,770.403,783.253,783.2519,350
23-Apr-20213,757.953,829.503,741.553,780.003,780.0021,960
22-Apr-20213,771.003,812.653,745.003,754.303,754.3044,700
20-Apr-20213,847.003,850.153,751.103,783.803,783.8016,646
19-Apr-20213,800.003,850.003,744.603,796.003,796.0029,057
16-Apr-20213,808.003,844.003,734.853,823.703,823.7021,130
15-Apr-20213,722.003,819.003,696.003,782.953,782.9540,118
13-Apr-20213,800.003,848.553,701.903,720.253,720.2533,070
12-Apr-20213,765.003,898.003,676.603,783.403,783.4064,894
09-Apr-20213,735.003,783.253,681.003,751.153,751.1545,996
08-Apr-20213,700.003,799.903,685.003,715.953,715.9578,534
07-Apr-20213,700.003,735.203,690.953,698.853,698.8528,743
06-Apr-20213,649.903,699.003,583.803,689.903,689.9029,225
05-Apr-20213,615.203,680.103,562.053,614.503,614.5026,505
01-Apr-20213,628.003,640.003,605.003,615.203,615.2018,074
31-Mar-20213,590.003,641.003,579.653,630.053,630.0529,160
30-Mar-20213,470.003,601.003,470.003,582.703,582.7046,973
26-Mar-20213,415.353,504.503,415.353,468.153,468.1514,707
25-Mar-20213,489.003,494.553,392.003,444.803,444.8021,962
24-Mar-20213,501.703,544.403,460.003,483.203,483.2015,983
23-Mar-20213,405.353,510.003,405.353,493.653,493.6533,191
22-Mar-20213,380.003,444.403,353.853,406.753,406.7518,799
19-Mar-20213,280.003,404.403,154.503,370.153,370.1534,182
18-Mar-20213,392.003,392.003,255.603,270.403,270.4017,315
17-Mar-20213,380.003,391.403,345.253,378.253,378.2512,361
16-Mar-20213,445.003,445.003,361.253,378.203,378.2021,957
15-Mar-20213,515.003,516.153,371.003,410.353,410.3551,456
12-Mar-20213,530.003,564.703,504.003,512.003,512.0014,702
10-Mar-20213,500.003,543.003,485.203,527.903,527.9021,178
09-Mar-20213,521.003,550.003,461.453,501.403,501.4016,611
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...