U.S. Markets close in 3 hrs 7 mins

Divi's Laboratories Limited (DIVISLAB.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
576.20-19.60 (-3.29%)
At close: 3:59PM IST
DateOpenHighLowCloseAdj Close*Volume
May 23, 2017596.50596.55573.00576.20576.20143,629
May 22, 2017611.00613.95592.00595.80595.8070,976
May 19, 2017616.00617.00603.90611.35611.35103,920
May 18, 2017615.00625.50610.00612.50612.5083,009
May 17, 2017624.05624.50619.00619.85619.8557,884
May 16, 2017626.65628.35621.65623.85623.8566,391
May 15, 2017626.10631.00621.75624.20624.2063,338
May 12, 2017635.00635.15625.00626.00626.0062,136
May 11, 2017637.95644.45634.00634.90634.9098,531
May 10, 2017634.00642.00632.65637.60637.6077,492
May 09, 2017632.70638.10629.60632.10632.1071,646
May 08, 2017627.60629.50624.00627.55627.5554,436
May 05, 2017627.00634.10623.85626.30626.30100,244
May 04, 2017625.00632.20625.00626.80626.8059,604
May 03, 2017628.00631.95623.00624.40624.4056,162
May 02, 2017627.95635.70623.15627.00627.0072,776
Apr 28, 2017631.00633.95625.25627.95627.95106,663
Apr 27, 2017645.70645.70628.00630.95630.95114,284
Apr 26, 2017630.00646.90629.85644.20644.20162,140
Apr 25, 2017638.00648.00634.80646.75646.75154,485
Apr 24, 2017607.00638.40607.00634.55634.55363,994
Apr 21, 2017634.35636.85630.00631.15631.1591,664
Apr 20, 2017635.90638.10630.00630.60630.6058,060
Apr 19, 2017635.90637.00631.50633.10633.1052,817
Apr 18, 2017640.00646.80630.25632.45632.45116,623
Apr 17, 2017648.95654.75638.90639.95639.95164,910
Apr 13, 2017650.75656.00646.50648.95648.95124,780
Apr 12, 2017659.70659.70642.50650.70650.70180,223
Apr 11, 2017660.00663.90655.55657.10657.10234,677
Apr 10, 2017655.15659.20642.75657.15657.15653,427
Apr 07, 2017629.40633.00620.10622.45622.45158,016
Apr 06, 2017631.75636.25626.70629.45629.45135,315
Apr 05, 2017629.15639.65628.00632.35632.35202,106
Apr 03, 2017626.50630.45625.40629.15629.15147,771
Mar 31, 2017627.50629.85623.00624.15624.15124,642
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017636.40637.90625.10626.70626.70253,745
Mar 28, 2017638.95641.40629.30631.90631.90280,188
Mar 27, 2017629.50645.00628.90633.95633.95602,315
Mar 24, 2017625.90630.85620.95623.10623.10297,690
Mar 23, 2017630.00644.90620.10622.85622.85790,511
Mar 22, 2017630.00639.50611.60626.80626.801,215,960
Mar 21, 2017711.65711.65628.45634.35634.352,443,377
Mar 20, 2017762.50795.00762.50790.70790.70179,437
Mar 17, 2017772.50775.20762.00763.20763.2057,842
Mar 16, 2017772.95779.00770.00771.60771.6066,314
Mar 15, 2017772.50776.50764.15767.90767.9067,234
Mar 14, 2017759.85778.35759.85771.25771.25105,248
Mar 10, 2017762.00766.20756.25759.85759.8569,953
Mar 09, 2017778.00787.15752.55759.95759.95157,570
Mar 08, 2017755.00785.05755.00774.35774.35412,737
Mar 07, 2017755.50760.00750.45755.00755.0086,190
Mar 06, 2017761.70764.75754.50757.45757.4550,323
Mar 03, 2017751.00759.55747.75757.05757.0581,480
Mar 02, 2017766.25773.75749.30751.60751.60119,210
Mar 01, 2017763.70782.00762.40766.10766.10161,966
Feb 28, 2017769.95773.45758.25759.50759.5093,645
Feb 27, 2017749.30779.05749.30768.10768.10253,593
Feb 23, 2017751.20757.75747.00749.30749.3054,979
Feb 22, 2017763.00764.25745.75751.20751.20106,504
Feb 21, 2017757.00766.75752.20762.35762.35109,947
Feb 20, 2017750.00764.65745.15756.95756.95134,177
Feb 17, 2017738.50752.15730.50748.00748.00137,340
Feb 16, 2017712.00735.00702.50733.60733.60153,661
Feb 15, 2017729.85729.85705.00709.05709.05108,082
Feb 14, 2017743.80743.80721.55724.65724.65115,826
Feb 13, 2017755.95755.95737.45739.85739.8588,801
Feb 10, 2017759.95765.00746.10749.20749.20132,308
Feb 09, 2017740.00759.50736.55755.60755.60169,666
Feb 08, 2017737.50747.65735.05738.80738.80123,240
Feb 07, 2017758.30764.00732.30736.00736.00205,453
Feb 06, 2017773.00784.00734.00754.55754.55475,957
Feb 03, 2017742.05770.60736.60759.80759.80432,303
Feb 02, 2017699.00742.50686.00737.90737.90486,489
Feb 01, 2017700.00704.40690.30694.35694.3590,255
Jan 31, 2017703.50708.45693.75699.70699.70110,451
Jan 30, 2017708.00717.00699.20701.35701.35171,269
Jan 27, 2017673.80715.95673.80708.00708.00479,823
Jan 25, 2017683.20686.95672.20673.80673.80191,074
Jan 24, 2017689.00692.90676.65682.95682.95370,898
Jan 23, 2017713.95713.95685.00687.20687.20408,198
Jan 20, 2017733.00733.00710.10713.95713.95211,460
Jan 19, 2017740.50743.00729.10731.45731.45112,606
Jan 18, 2017741.85747.00736.20739.10739.10122,575
Jan 17, 2017748.00748.00732.00736.90736.90721,054
Jan 16, 2017745.80755.25736.55738.65738.65210,863
Jan 13, 2017740.00756.35740.00744.30744.30281,691
Jan 12, 2017738.00742.00730.50736.30736.30209,254
Jan 11, 2017745.00750.00738.00740.60740.60229,493
Jan 10, 2017743.00747.00730.50738.20738.20419,302
Jan 09, 2017737.00766.65729.00733.50733.50789,038
Jan 06, 2017769.00770.45735.50737.45737.45497,475
Jan 05, 2017760.00771.75752.80764.10764.10342,000
Jan 04, 2017787.90787.90748.70752.80752.80522,977
Jan 03, 2017801.00811.05775.00778.85778.85523,298
Jan 02, 2017791.50803.05784.20796.85796.85243,521
Dec 30, 2016789.90800.00772.20783.10783.10475,525
Dec 29, 2016829.80836.00782.00789.90789.901,201,510
Dec 28, 2016800.00841.15780.00824.00824.00724,594
Dec 27, 2016761.00796.00761.00788.90788.90593,610
*Close price adjusted for dividends and splits.
Loading more data...