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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	604.95	594.35	594.35	609.9	588.9	3,219
January 13, 2026	595.5	587.5	587.5	608	582.6	4,156
January 12, 2026	580	583.85	583.85	586.5	576.2	3,641
January 09, 2026	595.7	588.5	588.5	595.7	579.45	3,426
January 08, 2026	601	595.85	595.85	615.1	590.55	2,869
January 07, 2026	615.85	604.65	604.65	619.6	602.5	1,629
January 06, 2026	610.95	618.35	618.35	624.5	608	3,457
January 05, 2026	604.3	617.7	617.7	619.5	601.05	2,550
January 02, 2026	610.25	613.5	613.5	620	606.05	3,315
January 01, 2026	618.8	611.35	611.35	618.8	604.25	1,894
December 31, 2025	601.9	611.75	611.75	612.9	601.05	4,450
December 30, 2025	605.6	603.45	603.45	610.9	599.5	2,064
December 29, 2025	618.5	606.55	606.55	618.5	594.75	3,884
December 26, 2025	610	605.45	605.45	610	598	4,922
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

Divgi TorqTransfer Systems Limited (DIVGIITTS.NS) NSE