• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.62%

    More On DIVISLAB.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Divi's Laboratories Limited (DIVISLAB.NS)

    -NSE
    1,051.10 Up 0.95(0.09%) Apr 29
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 16, 20071,465.351,542.001,436.001,528.601,540,100317.21
    Oct 15, 20071,410.001,461.501,398.901,451.20600,700301.15
    Oct 12, 20071,438.001,475.001,360.251,399.10966,900290.34
    Oct 11, 20071,390.101,475.001,358.001,432.501,002,600297.27
    Oct 10, 20071,400.001,419.901,367.151,381.40633,200286.66
    Oct 9, 20071,320.001,400.001,280.351,391.751,128,900288.81
    Oct 8, 20071,390.001,404.901,250.001,323.051,481,200274.56
    Oct 5, 20071,360.151,429.901,346.001,373.551,996,900285.04
    Oct 4, 20071,255.351,387.001,255.351,345.351,209,700279.18
    Oct 3, 20071,355.001,409.001,220.051,342.601,922,000278.61
    Oct 1, 20071,144.401,360.001,144.401,336.603,423,600277.37
    Sep 28, 20071,219.801,248.001,210.051,220.10703,900253.19
    Sep 27, 20071,233.901,233.901,188.401,197.951,240,200248.59
    Sep 26, 20071,218.801,238.801,209.051,213.05447,700251.73
    Sep 25, 20071,210.001,255.451,193.001,224.45669,400254.09
    Sep 24, 20071,232.001,243.701,200.001,207.05356,300250.48
    Sep 21, 20071,246.001,255.001,216.001,222.90826,900253.77
    Sep 20, 20071,230.001,267.001,227.701,242.352,349,400257.81
    Sep 19, 20071,207.001,233.001,185.001,217.40783,000252.63
    Sep 18, 20071,164.001,206.001,155.001,181.70760,200245.22
    Sep 17, 20071,144.001,193.901,144.001,165.10444,300241.78
    Sep 14, 20071,219.901,223.051,175.351,180.95408,200245.07
    Sep 13, 20071,210.001,231.001,205.151,210.20526,600251.14
    Sep 12, 20071,205.001,224.901,198.051,203.40649,400249.73
    Sep 11, 20071,235.401,235.401,192.001,201.75947,700249.38
    Sep 10, 20071,200.001,242.001,200.001,223.151,686,900253.82
    Sep 7, 20071,156.001,226.001,156.001,211.053,363,500251.31
    Sep 6, 20071,165.001,178.801,140.001,155.90719,700239.87
    Sep 5, 20071,191.901,191.901,156.251,166.45444,600242.06
    Sep 4, 20071,195.001,198.951,171.001,180.70580,100245.02
    Sep 3, 20071,198.001,204.001,173.001,185.45645,900246.00
    Aug 31, 20071,149.551,192.001,149.551,174.353,229,700243.70
    Aug 30, 20071,172.001,178.901,115.001,138.101,542,100236.18
    Aug 29, 20071,107.001,161.001,065.351,153.051,143,800239.28
    Aug 28, 20071,144.701,149.001,103.001,130.501,104,400234.60
    Aug 27, 20071,070.001,126.001,050.001,118.451,260,300232.10
    Aug 24, 20071,022.001,070.001,012.151,060.351,595,000220.04
    Aug 23, 20071,055.001,092.501,004.001,012.551,507,300210.12
    Aug 22, 20071,020.401,065.00990.001,031.101,647,100213.97
    Aug 21, 20071,100.001,132.001,007.601,028.601,527,200213.45
    Aug 20, 20071,149.001,200.001,100.001,122.85632,300233.01
    Aug 17, 20071,170.001,188.001,086.351,134.051,366,400235.33
    Aug 16, 20071,200.001,220.001,170.351,180.80646,900245.04
    Aug 14, 20071,250.001,277.001,237.501,243.40635,300258.03
    Aug 13, 20071,260.001,287.701,245.251,264.60742,900262.43
    Aug 10, 20071,240.101,287.901,212.001,258.851,041,200261.23
    Aug 9, 20071,310.001,328.001,265.501,275.102,456,100264.60
    Aug 8, 20071,269.001,282.501,242.101,261.951,009,700261.88
    Aug 7, 20071,276.001,284.801,236.051,239.40759,900257.20
    Aug 6, 20071,288.401,297.351,255.001,265.90840,100262.70
    Aug 3, 20071,310.001,324.701,290.001,302.351,663,900270.26
    Aug 3, 20075: 1 Stock Split
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in INR.