Dow Up0.11% Nasdaq Up0.50%

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
1,564.75 Up 3.40(0.22%) Aug 28, 5:59AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 29, 20141,564.751,564.751,564.751,564.7501,564.75
Aug 28, 20141,569.001,575.901,550.101,564.75124,8001,564.75
Aug 27, 20141,576.601,589.501,551.151,561.35104,9001,561.35
Aug 26, 20141,592.751,603.401,551.501,576.60118,2001,576.60
Aug 25, 20141,562.701,591.701,555.101,577.90183,5001,577.90
Aug 22, 20141,547.951,567.801,540.451,556.95162,5001,556.95
Aug 21, 20141,528.801,557.451,523.301,542.70265,3001,542.70
Aug 20, 20141,499.501,520.251,490.301,516.85175,2001,516.85
Aug 19, 20141,461.001,495.301,461.001,490.4097,1001,490.40
Aug 18, 20141,470.001,474.101,455.301,460.45158,6001,460.45
Aug 15, 20141,460.901,460.901,460.901,460.9001,460.90
Aug 14, 20141,468.001,471.001,455.151,460.90197,5001,460.90
Aug 13, 20141,484.001,500.701,460.151,477.45177,4001,477.45
Aug 12, 20141,497.051,497.051,448.201,474.00468,0001,474.00
Aug 11, 20141,509.001,524.851,492.151,510.35157,9001,510.35
Aug 8, 20141,499.451,521.051,488.001,500.80129,5001,500.80
Aug 7, 20141,528.301,528.951,499.451,502.3543,1001,502.35
Aug 6, 20141,510.601,538.001,510.601,519.20187,8001,519.20
Aug 5, 20141,502.251,523.001,501.001,508.55200,1001,508.55
Aug 4, 20141,495.001,537.201,495.001,502.25188,8001,502.25
Aug 1, 20141,478.001,525.001,465.351,495.95327,4001,495.95
Jul 31, 20141,483.001,489.001,460.551,475.95228,6001,475.95
Jul 31, 201420.00 Dividend
Jul 30, 20141,467.101,496.701,467.101,491.55123,3001,471.55
Jul 29, 20141,472.551,472.551,472.551,472.5501,452.80
Jul 28, 20141,495.001,507.001,453.201,472.55194,6001,452.80
Jul 25, 20141,500.001,503.201,477.001,498.1055,0001,478.01
Jul 24, 20141,484.901,505.001,482.951,500.35139,1001,480.23
Jul 23, 20141,491.001,499.001,470.651,480.15185,7001,460.30
Jul 22, 20141,497.001,502.401,467.001,477.90104,3001,458.08
Jul 21, 20141,498.601,513.951,495.001,499.6583,0001,479.54
Jul 18, 20141,491.001,510.001,475.051,497.0059,8001,476.93
Jul 17, 20141,489.301,494.951,466.501,488.9057,3001,468.94
Jul 16, 20141,445.251,499.001,435.051,487.70136,2001,467.75
Jul 15, 20141,432.001,450.001,406.901,434.20167,9001,414.97
Jul 14, 20141,462.001,489.951,415.151,426.60168,0001,407.47
Jul 11, 20141,460.001,503.001,452.001,474.20129,9001,454.43
Jul 10, 20141,450.551,498.551,403.001,476.75273,5001,456.95
Jul 9, 20141,519.001,523.301,446.001,464.60147,8001,444.96
Jul 8, 20141,534.301,545.951,480.501,505.85118,5001,485.66
Jul 7, 20141,538.001,549.101,496.501,534.30148,2001,513.73
Jul 4, 20141,515.001,544.951,505.051,528.75173,1001,508.25
Jul 3, 20141,523.151,528.951,493.151,501.85197,7001,481.71
Jul 2, 20141,472.501,531.501,463.351,514.10258,8001,493.80
Jul 1, 20141,469.801,482.201,452.051,470.90219,9001,451.18
Jun 30, 20141,449.901,469.951,434.401,459.15315,4001,439.58
Jun 27, 20141,377.001,450.001,376.101,437.55486,4001,418.27
Jun 26, 20141,350.001,368.951,346.651,357.45499,4001,339.25
Jun 25, 20141,341.351,354.901,341.351,351.90195,4001,333.77
Jun 24, 20141,364.251,372.501,340.051,346.60297,7001,328.54
Jun 23, 20141,350.001,360.001,331.051,354.60182,0001,336.44
Jun 20, 20141,354.901,363.951,315.051,324.35283,9001,306.59
Jun 19, 20141,360.001,368.401,345.501,350.55102,4001,332.44
Jun 18, 20141,336.151,379.201,336.151,350.70201,6001,332.59
Jun 17, 20141,345.001,359.001,340.051,347.50221,6001,329.43
Jun 16, 20141,356.501,369.401,320.001,342.20192,5001,324.20
Jun 13, 20141,335.201,353.951,325.001,349.05261,4001,330.96
Jun 12, 20141,329.001,342.001,312.451,334.80143,7001,316.90
Jun 11, 20141,337.901,348.251,308.001,323.65256,8001,305.90
Jun 10, 20141,315.001,338.001,290.001,328.65319,6001,310.83
Jun 9, 20141,283.001,322.001,282.001,298.20217,4001,280.79
Jun 6, 20141,245.001,283.001,232.051,270.25239,8001,253.22
Jun 5, 20141,239.201,245.001,228.301,235.05150,8001,218.49
Jun 4, 20141,241.001,255.001,230.101,237.15136,1001,220.56
Jun 3, 20141,254.101,261.901,234.001,239.25149,7001,222.63
Jun 2, 20141,275.201,287.001,241.001,247.15123,0001,230.43
May 30, 20141,260.001,290.001,240.001,275.20447,4001,258.10
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.