Divi's Laboratories Limited - DIVISLAB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 24, 2025	6,653	6,618.5	6,618.5	6,683.5	6,600	183,842
July 23, 2025	6,641	6,653	6,653	6,679	6,616	206,835
July 22, 2025	6,685	6,613	6,613	6,685	6,579.5	272,171
July 21, 2025	6,742	6,688	6,688	6,746	6,663.5	152,442
July 18, 2025	6,780	6,731.5	6,731.5	6,781.5	6,682.5	196,816
July 17, 2025	6,830.5	6,790.5	6,790.5	6,881	6,763	291,956
July 16, 2025	6,790	6,831	6,831	6,859.5	6,751	327,259
July 15, 2025	6,800	6,790	6,790	6,818.5	6,734.5	132,235
July 14, 2025	6,650	6,778.5	6,778.5	6,825.5	6,545	968,781
July 11, 2025	6,830	6,835	6,835	6,905.5	6,825	224,031
July 10, 2025	6,960	6,844.5	6,844.5	6,982.5	6,830	183,662
July 09, 2025	6,930	6,986	6,986	7,009.5	6,920	382,040
July 08, 2025	7,002	6,938	6,938	7,071.5	6,911	531,441
July 07, 2025	6,915	6,888.5	6,888.5	6,931	6,861	85,574
July 04, 2025	6,880	6,899	6,899	6,945	6,870	222,998
July 03, 2025	6,888	6,876	6,876	6,940	6,853	302,964
July 02, 2025	6,856.5	6,859.5	6,859.5	6,885.5	6,743	437,491
July 01, 2025	6,828.5	6,856.5	6,856.5	6,875	6,696	385,716
June 30, 2025	6,680	6,809.5	6,809.5	6,829	6,666	599,664
June 27, 2025	6,551	6,658	6,658	6,694	6,551	545,217
June 26, 2025	6,589	6,616	6,616	6,628	6,539	404,238
June 25, 2025	6,585	6,586.5	6,586.5	6,607.5	6,520	234,226
June 24, 2025	6,680	6,565.5	6,565.5	6,680	6,555	270,143
June 23, 2025	6,570	6,636	6,636	6,664.5	6,560	478,962
June 20, 2025	6,500	6,592	6,592	6,602.5	6,455.5	560,932
June 19, 2025	6,545	6,493	6,493	6,566.5	6,480	240,502
June 18, 2025	6,548	6,549	6,549	6,649	6,513	447,218
June 17, 2025	6,690	6,538	6,538	6,702.5	6,490.5	340,999
June 16, 2025	6,632	6,687.5	6,687.5	6,698	6,615	166,374
June 13, 2025	6,700	6,667	6,667	6,720.5	6,611	431,430
June 12, 2025	6,719	6,725	6,725	6,862.5	6,706	647,596
June 11, 2025	6,680	6,719	6,719	6,766	6,680	539,922
June 10, 2025	6,644.5	6,674	6,674	6,697	6,611	288,574
June 09, 2025	6,557.5	6,633	6,633	6,654.5	6,547.5	254,115
June 06, 2025	6,630	6,544.5	6,544.5	6,630	6,505	361,092
June 05, 2025	6,628	6,628.5	6,628.5	6,679	6,608	200,706
June 04, 2025	6,550	6,618	6,618	6,649.5	6,530	407,206
June 03, 2025	6,544	6,530	6,530	6,600	6,514.5	398,776
June 02, 2025	6,614.5	6,539	6,539	6,631	6,520	283,232
May 30, 2025	6,601.5	6,612	6,612	6,667.5	6,541	786,577
May 29, 2025	6,645	6,631.5	6,631.5	6,670.5	6,603	364,770
May 28, 2025	6,730	6,636	6,636	6,750	6,620	312,667
May 27, 2025	6,725	6,698	6,698	6,760.5	6,684	294,304
May 26, 2025	6,640	6,737	6,737	6,764	6,592.5	1.47M
May 23, 2025	6,560	6,483	6,483	6,560	6,457	224,119
May 22, 2025	6,540	6,538	6,538	6,570	6,458	326,992
May 21, 2025	6,454	6,552	6,552	6,596.5	6,454	510,434
May 20, 2025	6,580	6,452.5	6,452.5	6,595	6,433	448,280
May 19, 2025	6,400	6,580	6,580	6,705	6,333.5	2.71M
May 16, 2025	6,239	6,279.5	6,279.5	6,323	6,162	556,329
May 15, 2025	6,198.5	6,214.5	6,214.5	6,259.5	6,163.5	462,230
May 14, 2025	6,100	6,215.5	6,215.5	6,282.5	6,055.5	576,348
May 13, 2025	5,955.5	6,076.5	6,076.5	6,147.5	5,955	759,310
May 12, 2025	6,035	5,942	5,942	6,044	5,878.5	705,516
May 09, 2025	5,841.5	6,025.5	6,025.5	6,055.5	5,841.5	449,984
May 08, 2025	6,172.5	5,960.5	5,960.5	6,184	5,920	364,862
May 07, 2025	6,085	6,148	6,148	6,170	6,059.5	346,813
May 06, 2025	6,110	6,161	6,161	6,178.5	5,970	344,379
May 05, 2025	6,205.5	6,124.5	6,124.5	6,208	6,096	399,200
May 02, 2025	6,080	6,104	6,104	6,153	6,045.5	1.02M

Divi's Laboratories Limited (DIVISLAB.NS) NSE