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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	690	680.15	680.15	690	676.55	11,978
September 05, 2025	681.7	672.05	672.05	686	666	8,469
September 04, 2025	656.4	676.75	676.75	693.9	656.4	94,045
September 03, 2025	657.3	662.4	662.4	663	653	4,132
September 02, 2025	647.7	653.9	653.9	664.95	647.7	24,204
September 01, 2025	647.55	653.65	653.65	658.9	643.5	16,131
August 29, 2025	662	647.55	647.55	669.45	641.5	9,269
August 28, 2025	665.25	658.7	658.7	668.75	652.55	9,945
August 26, 2025	673.95	668.8	668.8	676	654	11,836
August 25, 2025	670.4	674.95	674.95	700	665.2	40,310
August 22, 2025	674.9	670.4	670.4	677.4	660.1	11,527
August 21, 2025	683.6	665.1	665.1	694.25	660.1	39,070
August 20, 2025	652	680.05	680.05	694.75	652	48,606
August 19, 2025	649.95	657.7	657.7	661	645.55	7,821
August 18, 2025	645	646.9	646.9	674	642	26,471
August 14, 2025	648.05	646.2	646.2	655.75	636	11,231
August 13, 2025	645	649.55	649.55	659.95	639.6	16,190
August 12, 2025	648	649.8	649.8	659.35	639.55	10,289
August 11, 2025	654.65	645	645	669.95	640.5	13,176
August 08, 2025	645	654.3	654.3	673.9	629.95	80,876
August 07, 2025	625.5	621.05	621.05	626.4	606.15	11,508
August 06, 2025	610.2	622.25	622.25	634.35	610.2	14,830
August 05, 2025	611.3	607.05	607.05	628.45	602.6	7,105
August 04, 2025	625.2	608.1	608.1	625.5	602.15	8,059
August 01, 2025	644.2	622.25	622.25	645.7	620.1	6,380
July 31, 2025	640.6	640.8	640.8	655	634	4,837
July 30, 2025	648.85	646.35	646.35	656	640.7	6,843
July 29, 2025	639.4	646.5	646.5	649	630.1	4,846
July 28, 2025	645.05	645.25	645.25	648.4	639.2	10,220
July 25, 2025	649.2	645.05	645.05	649.25	630	11,633
July 24, 2025	656.7	646.3	646.3	656.7	640.05	14,414
July 23, 2025	645.2	653.25	653.25	659.9	644.9	13,338
July 22, 2025	626.5	647.6	647.6	651	621.1	21,690
July 21, 2025	624.95	626.75	626.75	630	620.6	4,342
July 18, 2025	630	630	630	631.9	618.05	4,817
July 17, 2025	620.1	628.6	628.6	634.9	620.1	3,203
July 16, 2025	629.5	625.8	625.8	630	614.85	6,421
July 15, 2025	631.1	620.85	620.85	631.1	612.45	19,989
July 14, 2025	620	627.8	627.8	629.95	610.2	7,698
July 11, 2025	627.65	622.75	622.75	634.9	616.75	5,906
July 10, 2025	625	628.2	628.2	639.8	617.65	4,105
July 09, 2025	624.6	623.05	623.05	628.1	621	2,831
July 08, 2025	632	626.05	626.05	632.25	619.1	9,308
July 07, 2025	639.9	626.95	626.95	639.9	619.1	6,674
July 04, 2025	625.2	627.6	627.6	630.45	621.1	8,135
July 03, 2025	639.5	630.75	630.75	642.95	624.1	12,317
July 02, 2025	619.2	636.35	636.35	644.9	610.9	20,295
July 01, 2025	606.9	619.2	619.2	622.45	603.8	13,486
June 30, 2025	600.8	603.7	603.7	615.6	598.1	7,544
June 27, 2025	590.7	606.3	606.3	626	590.7	33,774
June 26, 2025	589.85	587.65	587.65	598	585.95	4,317
June 25, 2025	583.9	586.95	586.95	605.5	580.85	9,735
June 24, 2025	592	580.85	580.85	595.8	576.25	7,962
June 23, 2025	586.4	589.5	589.5	594	572.3	7,990
June 20, 2025	599	595.3	595.3	605	582.55	10,641
June 19, 2025	614.4	600.3	600.3	623.3	599	9,247
June 18, 2025	600.55	620	620	625.95	600.55	15,812
June 17, 2025	606.4	606.05	606.05	614	597	18,208
June 16, 2025	601	603.2	603.2	615	593.15	9,117
June 13, 2025	575.05	601.75	601.75	610	570.4	31,019

Divgi TorqTransfer Systems Limited (DIVGIITTS.NS) NSE