Dow Down0.22% Nasdaq Up0.14%

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
1,556.95 Up 14.25(0.92%) Aug 22, 5:59AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 3, 20121,122.301,143.701,117.801,133.00462,8001,100.51
Oct 2, 20121,122.051,122.051,122.051,122.0501,089.87
Oct 1, 20121,088.851,124.701,085.001,122.05355,1001,089.87
Sep 28, 20121,071.001,102.501,051.051,082.60469,9001,051.55
Sep 27, 20121,068.051,086.001,062.251,066.40349,0001,035.82
Sep 26, 20121,070.001,078.001,055.251,066.50268,2001,035.91
Sep 25, 20121,045.001,078.001,037.101,063.50202,2001,033.00
Sep 24, 20121,070.001,080.901,025.001,045.40568,4001,015.42
Sep 21, 20121,072.001,087.301,061.001,075.40335,6001,044.56
Sep 20, 20121,100.001,114.201,064.501,071.10396,5001,040.38
Sep 19, 20121,095.351,095.351,095.351,095.3501,063.94
Sep 18, 20121,085.051,107.001,077.001,095.35169,3001,063.94
Sep 17, 20121,120.001,120.001,060.151,077.20518,0001,046.31
Sep 14, 20121,115.001,130.901,100.201,109.40327,5001,077.58
Sep 13, 20121,140.001,140.001,111.001,117.20288,1001,085.16
Sep 12, 20121,142.001,157.351,128.101,138.80273,5001,106.14
Sep 11, 20121,170.851,170.851,136.501,141.80176,5001,109.05
Sep 10, 20121,169.451,175.001,152.551,158.85139,9001,125.61
Sep 7, 20121,148.001,160.001,136.051,153.95216,9001,120.86
Sep 6, 20121,139.051,143.801,108.101,134.90217,2001,102.35
Sep 5, 20121,092.751,135.701,089.251,120.90309,3001,088.75
Sep 4, 20121,116.551,120.001,070.901,113.35560,2001,081.42
Sep 3, 20121,149.301,149.301,110.001,115.55175,1001,083.56
Aug 31, 20121,122.151,171.001,122.151,139.95223,7001,107.26
Aug 30, 20121,156.051,159.801,142.151,149.60196,1001,116.63
Aug 29, 20121,134.951,159.901,122.701,155.50311,6001,122.36
Aug 28, 20121,199.001,199.001,094.951,130.801,193,4001,098.37
Aug 27, 20121,186.001,199.351,177.101,187.2591,3001,153.20
Aug 24, 20121,188.051,193.501,170.951,179.55110,4001,145.72
Aug 23, 20121,159.951,201.701,157.551,184.10473,9001,150.14
Aug 22, 20121,177.051,178.001,150.251,153.05106,6001,119.98
Aug 21, 20121,187.051,187.051,168.551,176.70141,4001,142.95
Aug 20, 20121,175.301,175.301,175.301,175.3001,141.59
Aug 17, 20121,182.001,195.501,169.001,175.30328,2001,141.59
Aug 16, 20121,145.851,176.651,141.551,171.10289,1001,137.51
Aug 15, 20121,141.501,141.501,141.501,141.5001,108.76
Aug 14, 20121,128.351,158.051,128.351,141.50218,0001,108.76
Aug 13, 20121,128.051,138.001,120.001,133.3074,8001,100.80
Aug 10, 20121,122.001,132.351,116.001,126.65127,1001,094.34
Aug 9, 20121,125.051,125.051,110.851,118.40149,6001,086.32
Aug 8, 20121,101.001,121.001,090.101,115.15169,6001,083.17
Aug 7, 20121,129.801,131.251,099.001,102.75124,7001,071.12
Aug 6, 20121,131.601,140.001,112.901,124.25302,8001,092.01
Aug 3, 20121,100.501,122.001,100.051,115.95122,9001,083.94
Aug 2, 20121,105.051,110.001,100.501,106.1038,4001,074.38
Aug 1, 20121,104.001,111.001,091.051,103.3582,9001,071.71
Jul 31, 20121,090.051,113.751,087.001,096.70203,2001,065.25
Jul 30, 20121,069.901,096.151,061.201,092.4093,5001,061.07
Jul 27, 20121,077.951,107.701,061.101,064.60158,9001,034.07
Jul 26, 20121,097.001,100.701,074.801,082.00188,7001,050.97
Jul 26, 201213.00 Dividend
Jul 25, 20121,092.951,104.451,083.901,100.90186,3001,056.70
Jul 24, 20121,061.401,097.701,061.401,094.05135,7001,050.12
Jul 23, 20121,085.301,094.001,066.201,069.25104,0001,026.32
Jul 20, 20121,075.301,090.001,071.001,082.90133,6001,039.42
Jul 19, 20121,044.051,079.001,044.051,075.50113,0001,032.32
Jul 18, 20121,066.051,069.001,054.101,059.10269,6001,016.58
Jul 17, 20121,071.001,099.401,055.101,060.1599,2001,017.59
Jul 16, 20121,049.801,068.801,048.201,058.50143,9001,016.00
Jul 13, 20121,030.001,050.751,011.701,046.25124,7001,004.24
Jul 12, 20121,049.001,059.501,040.251,050.75135,8001,008.56
Jul 11, 20121,033.751,061.951,033.751,049.40203,8001,007.27
Jul 10, 20121,012.001,059.001,010.001,043.15288,7001,001.27
Jul 9, 20121,023.951,028.401,011.051,013.70115,100973.00
Jul 6, 20121,036.001,038.851,016.501,021.0048,900980.01
Jul 5, 20121,032.001,039.801,025.001,035.2055,100993.64
Jul 4, 20121,021.051,045.651,021.051,030.40175,400989.03
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in INR.