Divgi TorqTransfer Systems Limited - DIVGIITTS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	595	593	593	595.35	586.4	4,525
December 23, 2025	597	585.5	585.5	597	579.05	2,449
December 22, 2025	600	581.75	581.75	600	574	6,098
December 19, 2025	593.65	587.3	587.3	603.7	583.05	3,664
December 18, 2025	601.1	593.85	593.85	602.35	591.25	775
December 17, 2025	595.05	596.8	596.8	604.9	588.05	1,811
December 16, 2025	596.1	589.35	589.35	602	586	2,155
December 15, 2025	605	594.15	594.15	605	590.5	1,891
December 12, 2025	592	593.5	593.5	609.95	589.4	3,646
December 11, 2025	608.75	594.65	594.65	613	591	5,102
December 10, 2025	612.4	593.35	593.35	614	590	3,545
December 09, 2025	591.5	607.15	607.15	618.1	583.95	4,580
December 08, 2025	603.5	600.5	600.5	618.7	591.7	14,905
December 05, 2025	600.1	600.75	600.75	619.75	597	4,357
December 04, 2025	573.7	606.9	606.9	638.95	573.7	39,034
December 03, 2025	604	585.6	585.6	605.2	579.6	6,159
December 02, 2025	579.6	602.35	602.35	605	575.85	6,892
December 01, 2025	590.35	588.4	588.4	599.95	580.2	2,837
November 28, 2025	591.4	590.35	590.35	594.85	585	10,387
November 27, 2025	590	585.65	585.65	596.55	579.85	5,446
November 26, 2025	590.8	591.3	591.3	601.7	581.1	5,167
November 25, 2025	596	589.3	589.3	602.05	579.55	13,894
November 24, 2025	608.25	598.95	598.95	619.95	597	6,208
November 21, 2025	631	617.5	617.5	634.2	611	7,541
November 19, 2025	640	623.25	623.25	645.95	618	15,930
November 18, 2025	657.9	643.45	643.45	672	640.7	7,590
November 17, 2025	652.85	657.9	657.9	673.65	643	20,575
November 14, 2025	654	642.95	642.95	654	630	11,905
November 13, 2025	642.2	643	643	655.8	623.2	26,657
November 12, 2025	607.7	642.2	642.2	646.8	607.7	17,481
November 11, 2025	617.4	607.75	607.75	617.4	596.1	26,192
November 10, 2025	607	607	607	618.6	604	1,760
November 07, 2025	617.35	614.2	614.2	629.95	606.15	2,531
November 06, 2025	617.5	616.05	616.05	617.5	611.1	2,526
November 04, 2025	630	617.5	617.5	630	615.7	1,640
November 03, 2025	625	624.1	624.1	633.95	609.3	15,733
October 31, 2025	606.8	619.35	619.35	626.1	606.8	3,751
October 30, 2025	629.05	616.05	616.05	630.1	613	3,563
October 29, 2025	626.35	625.25	625.25	628	621.45	3,081
October 28, 2025	636.2	625.5	625.5	643.35	621.2	5,079
October 27, 2025	621	636.2	636.2	638.4	621	3,736
October 24, 2025	631.2	630.75	630.75	632	607.85	4,674
October 23, 2025	636	637	637	646.95	635.35	3,629
October 21, 2025	620.25	645.35	645.35	649.7	620.25	2,518
October 20, 2025	657.9	631.35	631.35	657.9	628.6	4,704
October 17, 2025	638.7	648.75	648.75	652	633.25	6,517
October 16, 2025	633.1	644.6	644.6	650	627.15	3,410
October 15, 2025	632	635.15	635.15	635.75	620.1	5,878
October 14, 2025	632.45	635.65	635.65	645	626.25	3,095
October 13, 2025	631.7	630.85	630.85	640.9	622	4,353
October 10, 2025	626.3	637.5	637.5	640	626.3	5,803
October 09, 2025	654	632	632	654	630.2	6,996
October 08, 2025	652.3	644	644	660	640.8	79,077
October 07, 2025	661.15	653.85	653.85	669.8	652.3	3,082
October 06, 2025	665.2	667.85	667.85	676.95	665.2	3,420
October 03, 2025	673.8	675.3	675.3	695	655.1	11,902
October 01, 2025	664.35	670.3	670.3	697.5	664.2	22,076
September 30, 2025	676.15	660.95	660.95	676.15	652.3	12,087
September 29, 2025	683	672.65	672.65	685	661	5,041
September 26, 2025	683.7	675.25	675.25	687.45	664	15,666

Divgi TorqTransfer Systems Limited (DIVGIITTS.NS) NSE