• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.22% Nasdaq Down0.15%

    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
    2,240.85 Down 9.50(0.42%) 5:59AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 3, 20121,122.301,143.701,117.801,133.00462,8001,089.48
    Oct 2, 20121,122.051,122.051,122.051,122.0501,078.95
    Oct 1, 20121,088.851,124.701,085.001,122.05355,1001,078.95
    Sep 28, 20121,071.001,102.501,051.051,082.60469,9001,041.02
    Sep 27, 20121,068.051,086.001,062.251,066.40349,0001,025.44
    Sep 26, 20121,070.001,078.001,055.251,066.50268,2001,025.54
    Sep 25, 20121,045.001,078.001,037.101,063.50202,2001,022.65
    Sep 24, 20121,070.001,080.901,025.001,045.40568,4001,005.25
    Sep 21, 20121,072.001,087.301,061.001,075.40335,6001,034.10
    Sep 20, 20121,100.001,114.201,064.501,071.10396,5001,029.96
    Sep 19, 20121,095.351,095.351,095.351,095.3501,053.28
    Sep 18, 20121,085.051,107.001,077.001,095.35169,3001,053.28
    Sep 17, 20121,120.001,120.001,060.151,077.20518,0001,035.83
    Sep 14, 20121,115.001,130.901,100.201,109.40327,5001,066.79
    Sep 13, 20121,140.001,140.001,111.001,117.20288,1001,074.29
    Sep 12, 20121,142.001,157.351,128.101,138.80273,5001,095.06
    Sep 11, 20121,170.851,170.851,136.501,141.80176,5001,097.95
    Sep 10, 20121,169.451,175.001,152.551,158.85139,9001,114.34
    Sep 7, 20121,148.001,160.001,136.051,153.95216,9001,109.63
    Sep 6, 20121,139.051,143.801,108.101,134.90217,2001,091.31
    Sep 5, 20121,092.751,135.701,089.251,120.90309,3001,077.85
    Sep 4, 20121,116.551,120.001,070.901,113.35560,2001,070.59
    Sep 3, 20121,149.301,149.301,110.001,115.55175,1001,072.70
    Aug 31, 20121,122.151,171.001,122.151,139.95223,7001,096.17
    Aug 30, 20121,156.051,159.801,142.151,149.60196,1001,105.45
    Aug 29, 20121,134.951,159.901,122.701,155.50311,6001,111.12
    Aug 28, 20121,199.001,199.001,094.951,130.801,193,4001,087.37
    Aug 27, 20121,186.001,199.351,177.101,187.2591,3001,141.65
    Aug 24, 20121,188.051,193.501,170.951,179.55110,4001,134.25
    Aug 23, 20121,159.951,201.701,157.551,184.10473,9001,138.62
    Aug 22, 20121,177.051,178.001,150.251,153.05106,6001,108.76
    Aug 21, 20121,187.051,187.051,168.551,176.70141,4001,131.51
    Aug 20, 20121,175.301,175.301,175.301,175.3001,130.16
    Aug 17, 20121,182.001,195.501,169.001,175.30328,2001,130.16
    Aug 16, 20121,145.851,176.651,141.551,171.10289,1001,126.12
    Aug 15, 20121,141.501,141.501,141.501,141.5001,097.66
    Aug 14, 20121,128.351,158.051,128.351,141.50218,0001,097.66
    Aug 13, 20121,128.051,138.001,120.001,133.3074,8001,089.77
    Aug 10, 20121,122.001,132.351,116.001,126.65127,1001,083.38
    Aug 9, 20121,125.051,125.051,110.851,118.40149,6001,075.44
    Aug 8, 20121,101.001,121.001,090.101,115.15169,6001,072.32
    Aug 7, 20121,129.801,131.251,099.001,102.75124,7001,060.40
    Aug 6, 20121,131.601,140.001,112.901,124.25302,8001,081.07
    Aug 3, 20121,100.501,122.001,100.051,115.95122,9001,073.09
    Aug 2, 20121,105.051,110.001,100.501,106.1038,4001,063.62
    Aug 1, 20121,104.001,111.001,091.051,103.3582,9001,060.97
    Jul 31, 20121,090.051,113.751,087.001,096.70203,2001,054.58
    Jul 30, 20121,069.901,096.151,061.201,092.4093,5001,050.44
    Jul 27, 20121,077.951,107.701,061.101,064.60158,9001,023.71
    Jul 26, 20121,097.001,100.701,074.801,082.00188,7001,040.44
    Jul 26, 201213.00 Dividend
    Jul 25, 20121,092.951,104.451,083.901,100.90186,3001,046.12
    Jul 24, 20121,061.401,097.701,061.401,094.05135,7001,039.61
    Jul 23, 20121,085.301,094.001,066.201,069.25104,0001,016.04
    Jul 20, 20121,075.301,090.001,071.001,082.90133,6001,029.01
    Jul 19, 20121,044.051,079.001,044.051,075.50113,0001,021.98
    Jul 18, 20121,066.051,069.001,054.101,059.10269,6001,006.40
    Jul 17, 20121,071.001,099.401,055.101,060.1599,2001,007.39
    Jul 16, 20121,049.801,068.801,048.201,058.50143,9001,005.83
    Jul 13, 20121,030.001,050.751,011.701,046.25124,700994.19
    Jul 12, 20121,049.001,059.501,040.251,050.75135,800998.46
    Jul 11, 20121,033.751,061.951,033.751,049.40203,800997.18
    Jul 10, 20121,012.001,059.001,010.001,043.15288,700991.24
    Jul 9, 20121,023.951,028.401,011.051,013.70115,100963.26
    Jul 6, 20121,036.001,038.851,016.501,021.0048,900970.19
    Jul 5, 20121,032.001,039.801,025.001,035.2055,100983.69
    Jul 4, 20121,021.051,045.651,021.051,030.40175,400979.12
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in INR.