BSE - Delayed Quote • INR
Divi's Laboratories Limited (DIVISLAB.BO)
At close: 3:57 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3,826.55 | 3,875.00 | 3,790.25 | 3,840.75 | 3,840.75 | 25,312 |
| Apr 24, 2024 | 3,771.00 | 3,823.00 | 3,767.35 | 3,816.45 | 3,816.45 | 29,559 |
| Apr 23, 2024 | 3,726.95 | 3,778.45 | 3,726.95 | 3,769.75 | 3,769.75 | 21,719 |
| Apr 22, 2024 | 3,674.20 | 3,745.95 | 3,674.20 | 3,735.90 | 3,735.90 | 7,857 |
| Apr 19, 2024 | 3,650.45 | 3,708.90 | 3,640.10 | 3,669.30 | 3,669.30 | 11,159 |
| Apr 18, 2024 | 3,791.35 | 3,791.35 | 3,689.15 | 3,717.35 | 3,717.35 | 62,060 |
| Apr 16, 2024 | 3,691.35 | 3,780.00 | 3,691.35 | 3,764.65 | 3,764.65 | 6,300 |
| Apr 15, 2024 | 3,709.05 | 3,767.10 | 3,686.20 | 3,715.55 | 3,715.55 | 9,941 |
| Apr 12, 2024 | 3,740.00 | 3,808.10 | 3,729.15 | 3,779.20 | 3,779.20 | 6,871 |
| Apr 10, 2024 | 3,736.75 | 3,774.25 | 3,708.80 | 3,738.65 | 3,738.65 | 10,893 |
| Apr 9, 2024 | 3,794.05 | 3,821.40 | 3,773.05 | 3,802.35 | 3,802.35 | 7,244 |
| Apr 8, 2024 | 3,747.40 | 3,812.65 | 3,720.40 | 3,794.10 | 3,794.10 | 7,632 |
| Apr 5, 2024 | 3,740.50 | 3,782.10 | 3,725.35 | 3,747.40 | 3,747.40 | 18,678 |
| Apr 4, 2024 | 3,710.00 | 3,755.00 | 3,686.25 | 3,740.55 | 3,740.55 | 12,460 |
| Apr 3, 2024 | 3,651.40 | 3,726.80 | 3,613.55 | 3,684.00 | 3,684.00 | 17,397 |
| Apr 2, 2024 | 3,580.15 | 3,635.00 | 3,556.30 | 3,621.35 | 3,621.35 | 10,200 |
| Apr 1, 2024 | 3,469.35 | 3,594.95 | 3,455.00 | 3,567.65 | 3,567.65 | 22,328 |
| Mar 28, 2024 | 3,366.00 | 3,469.50 | 3,366.00 | 3,436.75 | 3,436.75 | 69,822 |
| Mar 27, 2024 | 3,387.05 | 3,400.40 | 3,350.05 | 3,364.75 | 3,364.75 | 5,945 |
| Mar 26, 2024 | 3,428.80 | 3,437.60 | 3,374.90 | 3,390.40 | 3,390.40 | 7,590 |
| Mar 22, 2024 | 3,415.40 | 3,475.90 | 3,415.40 | 3,429.20 | 3,429.20 | 5,075 |
| Mar 21, 2024 | 3,445.00 | 3,475.00 | 3,434.05 | 3,465.05 | 3,465.05 | 6,666 |
| Mar 20, 2024 | 3,499.55 | 3,499.55 | 3,396.35 | 3,432.50 | 3,432.50 | 4,200 |
| Mar 19, 2024 | 3,480.65 | 3,504.85 | 3,426.00 | 3,444.00 | 3,444.00 | 2,745 |
| Mar 18, 2024 | 3,453.30 | 3,519.85 | 3,453.30 | 3,504.85 | 3,504.85 | 9,350 |
| Mar 15, 2024 | 3,517.00 | 3,521.00 | 3,457.45 | 3,485.80 | 3,485.80 | 7,155 |
| Mar 14, 2024 | 3,470.00 | 3,529.40 | 3,446.00 | 3,521.00 | 3,521.00 | 4,591 |
| Mar 13, 2024 | 3,563.35 | 3,588.75 | 3,455.85 | 3,476.85 | 3,476.85 | 15,970 |
| Mar 12, 2024 | 3,607.95 | 3,635.05 | 3,565.65 | 3,578.20 | 3,578.20 | 11,931 |
| Mar 11, 2024 | 3,595.40 | 3,654.00 | 3,588.90 | 3,604.90 | 3,604.90 | 4,221 |
| Mar 7, 2024 | 3,563.95 | 3,618.00 | 3,534.15 | 3,600.20 | 3,600.20 | 16,392 |
| Mar 6, 2024 | 3,485.00 | 3,559.00 | 3,451.00 | 3,545.35 | 3,545.35 | 17,542 |
| Mar 5, 2024 | 3,460.90 | 3,494.80 | 3,453.85 | 3,485.15 | 3,485.15 | 4,941 |
| Mar 4, 2024 | 3,506.45 | 3,542.40 | 3,477.00 | 3,481.45 | 3,481.45 | 3,898 |
| Mar 1, 2024 | 3,488.80 | 3,517.20 | 3,475.00 | 3,478.90 | 3,478.90 | 10,638 |
| Feb 29, 2024 | 3,518.35 | 3,530.50 | 3,465.40 | 3,489.10 | 3,489.10 | 5,771 |
| Feb 28, 2024 | 3,541.00 | 3,553.65 | 3,502.30 | 3,512.15 | 3,512.15 | 2,849 |
| Feb 27, 2024 | 3,580.15 | 3,597.40 | 3,510.00 | 3,537.95 | 3,537.95 | 14,159 |
| Feb 26, 2024 | 3,636.55 | 3,647.20 | 3,555.50 | 3,578.00 | 3,578.00 | 6,807 |
| Feb 23, 2024 | 3,640.90 | 3,669.00 | 3,625.05 | 3,644.45 | 3,644.45 | 9,220 |
| Feb 22, 2024 | 3,650.55 | 3,652.05 | 3,598.40 | 3,646.75 | 3,646.75 | 7,550 |
| Feb 21, 2024 | 3,714.55 | 3,725.15 | 3,636.45 | 3,648.45 | 3,648.45 | 3,813 |
| Feb 20, 2024 | 3,700.10 | 3,740.00 | 3,675.05 | 3,711.30 | 3,711.30 | 4,759 |
| Feb 19, 2024 | 3,749.95 | 3,760.45 | 3,716.00 | 3,723.30 | 3,723.30 | 3,290 |
| Feb 16, 2024 | 3,705.00 | 3,777.55 | 3,705.00 | 3,728.20 | 3,728.20 | 13,702 |
| Feb 15, 2024 | 3,723.15 | 3,745.00 | 3,700.00 | 3,710.65 | 3,710.65 | 2,625 |
| Feb 14, 2024 | 3,685.05 | 3,728.05 | 3,634.00 | 3,718.10 | 3,718.10 | 3,874 |
| Feb 13, 2024 | 3,740.00 | 3,832.00 | 3,685.60 | 3,698.90 | 3,698.90 | 28,243 |
| Feb 12, 2024 | 3,650.00 | 3,822.70 | 3,648.70 | 3,740.25 | 3,740.25 | 28,075 |
| Feb 9, 2024 | 3,693.55 | 3,693.55 | 3,616.85 | 3,651.00 | 3,651.00 | 5,174 |
| Feb 8, 2024 | 3,725.05 | 3,764.50 | 3,660.00 | 3,684.05 | 3,684.05 | 12,907 |
| Feb 7, 2024 | 3,735.40 | 3,773.20 | 3,704.05 | 3,733.15 | 3,733.15 | 4,027 |
| Feb 6, 2024 | 3,698.00 | 3,741.90 | 3,694.45 | 3,724.50 | 3,724.50 | 5,506 |
| Feb 5, 2024 | 3,700.00 | 3,740.00 | 3,662.35 | 3,698.00 | 3,698.00 | 6,652 |
| Feb 2, 2024 | 3,689.85 | 3,744.85 | 3,668.40 | 3,698.40 | 3,698.40 | 5,443 |
| Feb 1, 2024 | 3,670.85 | 3,685.00 | 3,636.90 | 3,654.60 | 3,654.60 | 3,733 |
| Jan 31, 2024 | 3,555.15 | 3,682.00 | 3,555.15 | 3,668.80 | 3,668.80 | 9,736 |
| Jan 30, 2024 | 3,570.15 | 3,619.00 | 3,543.25 | 3,550.10 | 3,550.10 | 6,779 |
| Jan 29, 2024 | 3,576.90 | 3,585.30 | 3,550.90 | 3,569.85 | 3,569.85 | 4,946 |
| Jan 25, 2024 | 3,641.65 | 3,652.25 | 3,548.00 | 3,576.90 | 3,576.90 | 16,902 |
| Jan 24, 2024 | 3,659.85 | 3,667.55 | 3,608.05 | 3,644.50 | 3,644.50 | 6,444 |
| Jan 23, 2024 | 3,655.95 | 3,691.75 | 3,587.90 | 3,613.05 | 3,613.05 | 16,027 |
| Jan 19, 2024 | 3,739.95 | 3,739.95 | 3,664.90 | 3,692.60 | 3,692.60 | 4,385 |
| Jan 17, 2024 | 3,783.15 | 3,816.00 | 3,718.55 | 3,728.35 | 3,728.35 | 25,604 |
| Jan 16, 2024 | 3,901.15 | 3,915.00 | 3,800.40 | 3,819.20 | 3,819.20 | 24,964 |
| Jan 15, 2024 | 3,882.95 | 3,943.95 | 3,874.55 | 3,907.75 | 3,907.75 | 5,199 |
| Jan 12, 2024 | 3,907.15 | 3,920.00 | 3,859.85 | 3,882.85 | 3,882.85 | 14,317 |
| Jan 11, 2024 | 3,900.00 | 3,939.00 | 3,880.15 | 3,906.35 | 3,906.35 | 3,785 |
| Jan 10, 2024 | 3,996.75 | 4,014.15 | 3,878.05 | 3,901.65 | 3,901.65 | 7,289 |
| Jan 9, 2024 | 3,933.05 | 4,002.25 | 3,920.80 | 3,983.75 | 3,983.75 | 5,273 |
| Jan 8, 2024 | 4,005.65 | 4,018.20 | 3,912.95 | 3,932.30 | 3,932.30 | 8,146 |
| Jan 5, 2024 | 4,050.00 | 4,068.75 | 3,980.00 | 4,012.30 | 4,012.30 | 13,620 |
| Jan 4, 2024 | 4,064.85 | 4,072.35 | 3,972.50 | 4,043.55 | 4,043.55 | 10,086 |
| Jan 3, 2024 | 4,050.00 | 4,065.70 | 4,011.05 | 4,029.40 | 4,029.40 | 18,393 |
| Jan 2, 2024 | 3,920.85 | 4,053.70 | 3,920.85 | 4,033.00 | 4,033.00 | 31,731 |
| Jan 1, 2024 | 3,905.00 | 3,935.00 | 3,887.00 | 3,912.75 | 3,912.75 | 5,294 |
| Dec 29, 2023 | 3,950.00 | 3,950.00 | 3,895.00 | 3,901.75 | 3,901.75 | 8,372 |
| Dec 28, 2023 | 3,888.15 | 3,950.00 | 3,861.10 | 3,938.55 | 3,938.55 | 43,211 |
| Dec 27, 2023 | 3,899.95 | 3,915.00 | 3,847.70 | 3,884.70 | 3,884.70 | 14,671 |
| Dec 26, 2023 | 3,695.25 | 3,898.30 | 3,695.25 | 3,861.60 | 3,861.60 | 31,128 |
| Dec 22, 2023 | 3,665.85 | 3,761.00 | 3,650.60 | 3,694.35 | 3,694.35 | 13,308 |
| Dec 21, 2023 | 3,616.80 | 3,649.90 | 3,570.00 | 3,630.70 | 3,630.70 | 6,564 |
| Dec 20, 2023 | 3,725.25 | 3,748.65 | 3,607.05 | 3,617.95 | 3,617.95 | 17,474 |
| Dec 19, 2023 | 3,709.25 | 3,738.00 | 3,690.05 | 3,724.15 | 3,724.15 | 3,327 |
| Dec 18, 2023 | 3,690.05 | 3,772.10 | 3,690.00 | 3,711.65 | 3,711.65 | 14,650 |
| Dec 15, 2023 | 3,692.50 | 3,720.00 | 3,679.00 | 3,696.40 | 3,696.40 | 11,646 |
| Dec 14, 2023 | 3,658.30 | 3,702.30 | 3,642.00 | 3,683.90 | 3,683.90 | 12,440 |
| Dec 13, 2023 | 3,668.00 | 3,673.40 | 3,613.00 | 3,658.30 | 3,658.30 | 2,089 |
| Dec 12, 2023 | 3,666.80 | 3,694.00 | 3,630.00 | 3,646.60 | 3,646.60 | 8,382 |
| Dec 11, 2023 | 3,680.00 | 3,690.40 | 3,643.00 | 3,671.25 | 3,671.25 | 5,315 |
| Dec 8, 2023 | 3,703.60 | 3,744.90 | 3,663.00 | 3,681.35 | 3,681.35 | 6,319 |
| Dec 7, 2023 | 3,734.25 | 3,773.55 | 3,721.95 | 3,733.35 | 3,733.35 | 7,260 |
| Dec 6, 2023 | 3,741.00 | 3,780.40 | 3,715.45 | 3,735.90 | 3,735.90 | 13,419 |
| Dec 5, 2023 | 3,793.00 | 3,809.95 | 3,725.65 | 3,742.65 | 3,742.65 | 7,861 |
| Dec 4, 2023 | 3,800.05 | 3,835.25 | 3,787.30 | 3,796.60 | 3,796.60 | 6,932 |
| Dec 1, 2023 | 3,811.30 | 3,820.00 | 3,770.65 | 3,792.35 | 3,792.35 | 5,236 |
| Nov 30, 2023 | 3,728.70 | 3,809.00 | 3,728.70 | 3,787.05 | 3,787.05 | 10,725 |
| Nov 29, 2023 | 3,758.25 | 3,775.65 | 3,722.75 | 3,728.70 | 3,728.70 | 2,641 |
| Nov 28, 2023 | 3,779.95 | 3,782.00 | 3,743.00 | 3,758.20 | 3,758.20 | 7,612 |
| Nov 24, 2023 | 3,709.90 | 3,777.05 | 3,702.85 | 3,763.20 | 3,763.20 | 12,809 |
| Nov 23, 2023 | 3,738.95 | 3,738.95 | 3,640.10 | 3,686.65 | 3,686.65 | 10,003 |
| Nov 22, 2023 | 3,721.00 | 3,742.00 | 3,685.60 | 3,701.90 | 3,701.90 | 6,103 |
| Nov 21, 2023 | 3,670.00 | 3,733.60 | 3,654.10 | 3,721.10 | 3,721.10 | 4,776 |
| Nov 20, 2023 | 3,597.05 | 3,756.00 | 3,597.05 | 3,671.10 | 3,671.10 | 22,995 |
| Nov 17, 2023 | 3,548.00 | 3,618.00 | 3,546.70 | 3,599.95 | 3,599.95 | 14,633 |
| Nov 16, 2023 | 3,535.05 | 3,569.15 | 3,520.00 | 3,548.75 | 3,548.75 | 4,214 |
| Nov 15, 2023 | 3,512.05 | 3,539.00 | 3,501.05 | 3,535.05 | 3,535.05 | 9,075 |
| Nov 13, 2023 | 3,476.05 | 3,560.85 | 3,476.05 | 3,510.15 | 3,510.15 | 4,145 |
| Nov 10, 2023 | 3,518.95 | 3,518.95 | 3,474.35 | 3,493.80 | 3,493.80 | 1,799 |
| Nov 9, 2023 | 3,498.65 | 3,516.95 | 3,471.55 | 3,497.75 | 3,497.75 | 3,123 |
| Nov 8, 2023 | 3,482.00 | 3,536.00 | 3,481.30 | 3,488.65 | 3,488.65 | 15,207 |
| Nov 7, 2023 | 3,435.00 | 3,564.50 | 3,395.75 | 3,486.00 | 3,486.00 | 31,101 |
| Nov 6, 2023 | 3,350.10 | 3,528.20 | 3,300.00 | 3,505.70 | 3,505.70 | 23,538 |
| Nov 3, 2023 | 3,377.35 | 3,387.10 | 3,339.75 | 3,349.90 | 3,349.90 | 11,773 |
| Nov 2, 2023 | 3,383.00 | 3,405.05 | 3,335.20 | 3,344.25 | 3,344.25 | 4,334 |
| Nov 1, 2023 | 3,376.75 | 3,402.70 | 3,340.05 | 3,344.80 | 3,344.80 | 12,432 |
| Oct 31, 2023 | 3,412.85 | 3,417.85 | 3,373.50 | 3,387.90 | 3,387.90 | 3,456 |
| Oct 30, 2023 | 3,418.20 | 3,429.00 | 3,385.00 | 3,401.80 | 3,401.80 | 3,954 |
| Oct 27, 2023 | 3,410.00 | 3,437.95 | 3,400.00 | 3,410.80 | 3,410.80 | 3,290 |
| Oct 26, 2023 | 3,440.00 | 3,440.00 | 3,380.00 | 3,405.45 | 3,405.45 | 14,530 |
| Oct 25, 2023 | 3,500.00 | 3,553.00 | 3,425.00 | 3,467.55 | 3,467.55 | 6,563 |
| Oct 23, 2023 | 3,539.95 | 3,625.00 | 3,487.80 | 3,498.30 | 3,498.30 | 16,670 |
| Oct 20, 2023 | 3,625.00 | 3,625.00 | 3,535.70 | 3,556.70 | 3,556.70 | 48,538 |
| Oct 19, 2023 | 3,627.05 | 3,654.70 | 3,601.70 | 3,637.70 | 3,637.70 | 4,034 |
| Oct 18, 2023 | 3,666.25 | 3,684.70 | 3,635.65 | 3,640.85 | 3,640.85 | 4,667 |
| Oct 17, 2023 | 3,690.25 | 3,690.25 | 3,626.00 | 3,645.50 | 3,645.50 | 11,272 |
| Oct 16, 2023 | 3,718.00 | 3,723.10 | 3,640.00 | 3,657.95 | 3,657.95 | 4,927 |
| Oct 13, 2023 | 3,718.05 | 3,760.85 | 3,718.05 | 3,733.15 | 3,733.15 | 5,538 |
| Oct 12, 2023 | 3,760.00 | 3,789.75 | 3,730.00 | 3,757.25 | 3,757.25 | 6,014 |
| Oct 11, 2023 | 3,713.70 | 3,766.90 | 3,713.70 | 3,747.70 | 3,747.70 | 9,345 |
| Oct 10, 2023 | 3,702.00 | 3,721.45 | 3,685.95 | 3,714.15 | 3,714.15 | 2,932 |
| Oct 9, 2023 | 3,655.00 | 3,798.65 | 3,655.00 | 3,702.65 | 3,702.65 | 6,170 |
| Oct 6, 2023 | 3,685.10 | 3,727.35 | 3,685.10 | 3,720.45 | 3,720.45 | 5,659 |
| Oct 5, 2023 | 3,689.95 | 3,702.35 | 3,648.30 | 3,698.10 | 3,698.10 | 4,423 |
| Oct 4, 2023 | 3,710.00 | 3,728.05 | 3,654.00 | 3,706.40 | 3,706.40 | 2,429 |
| Oct 3, 2023 | 3,775.05 | 3,775.05 | 3,707.00 | 3,721.45 | 3,721.45 | 3,003 |
| Sep 29, 2023 | 3,671.05 | 3,784.00 | 3,671.05 | 3,764.75 | 3,764.75 | 4,098 |
| Sep 28, 2023 | 3,832.25 | 3,832.25 | 3,651.80 | 3,663.85 | 3,663.85 | 7,427 |
| Sep 27, 2023 | 3,732.60 | 3,857.40 | 3,732.60 | 3,766.10 | 3,766.10 | 21,810 |
| Sep 26, 2023 | 3,710.05 | 3,763.55 | 3,707.30 | 3,752.95 | 3,752.95 | 8,442 |
| Sep 25, 2023 | 3,675.25 | 3,736.90 | 3,675.25 | 3,730.05 | 3,730.05 | 6,501 |
| Sep 22, 2023 | 3,707.55 | 3,733.20 | 3,685.30 | 3,706.40 | 3,706.40 | 5,853 |
| Sep 21, 2023 | 3,760.05 | 3,799.40 | 3,733.55 | 3,744.50 | 3,744.50 | 12,643 |
| Sep 20, 2023 | 3,757.70 | 3,799.70 | 3,757.70 | 3,779.90 | 3,779.90 | 3,355 |
| Sep 18, 2023 | 3,814.75 | 3,817.45 | 3,774.00 | 3,783.80 | 3,783.80 | 2,888 |
| Sep 15, 2023 | 3,820.00 | 3,844.00 | 3,802.05 | 3,814.80 | 3,814.80 | 23,292 |
| Sep 14, 2023 | 3,750.15 | 3,826.80 | 3,750.15 | 3,819.25 | 3,819.25 | 9,630 |
| Sep 13, 2023 | 3,789.00 | 3,835.20 | 3,739.55 | 3,749.55 | 3,749.55 | 9,549 |
| Sep 12, 2023 | 3,740.00 | 3,848.60 | 3,740.00 | 3,785.10 | 3,785.10 | 15,761 |
| Sep 11, 2023 | 3,695.60 | 3,748.00 | 3,695.60 | 3,733.75 | 3,733.75 | 4,717 |
| Sep 8, 2023 | 3,677.95 | 3,710.50 | 3,670.85 | 3,695.60 | 3,695.60 | 4,836 |
| Sep 7, 2023 | 3,700.10 | 3,731.65 | 3,662.00 | 3,693.80 | 3,693.80 | 17,608 |
| Sep 6, 2023 | 3,627.15 | 3,717.35 | 3,627.15 | 3,709.05 | 3,709.05 | 9,697 |
| Sep 5, 2023 | 3,605.35 | 3,666.90 | 3,605.35 | 3,641.60 | 3,641.60 | 13,256 |
| Sep 4, 2023 | 3,560.05 | 3,637.60 | 3,560.05 | 3,633.20 | 3,633.20 | 6,359 |
| Sep 1, 2023 | 3,559.65 | 3,597.85 | 3,532.25 | 3,588.80 | 3,588.80 | 8,548 |
| Aug 31, 2023 | 3,677.95 | 3,677.95 | 3,575.05 | 3,588.35 | 3,588.35 | 7,586 |
| Aug 30, 2023 | 3,670.00 | 3,674.25 | 3,624.10 | 3,629.60 | 3,629.60 | 2,524 |
| Aug 29, 2023 | 3,617.35 | 3,673.25 | 3,617.35 | 3,650.90 | 3,650.90 | 3,743 |
| Aug 28, 2023 | 3,630.05 | 3,655.60 | 3,622.60 | 3,630.60 | 3,630.60 | 4,507 |
| Aug 25, 2023 | 3,622.05 | 3,652.65 | 3,616.10 | 3,633.90 | 3,633.90 | 5,587 |
| Aug 24, 2023 | 3,705.25 | 3,738.10 | 3,644.00 | 3,657.55 | 3,657.55 | 14,561 |
| Aug 23, 2023 | 3,677.95 | 3,727.90 | 3,657.15 | 3,705.20 | 3,705.20 | 18,186 |
| Aug 22, 2023 | 3,661.70 | 3,681.00 | 3,640.25 | 3,653.50 | 3,653.50 | 26,275 |
| Aug 21, 2023 | 3,656.00 | 3,683.65 | 3,651.00 | 3,664.35 | 3,664.35 | 4,378 |
| Aug 18, 2023 | 3,635.05 | 3,680.00 | 3,618.25 | 3,653.40 | 3,653.40 | 17,319 |
| Aug 17, 2023 | 3,709.40 | 3,713.65 | 3,637.50 | 3,659.70 | 3,659.70 | 13,326 |
| Aug 16, 2023 | 3,719.00 | 3,739.40 | 3,652.15 | 3,709.45 | 3,709.45 | 50,014 |
| Aug 14, 2023 | 3,652.60 | 3,746.35 | 3,602.00 | 3,731.35 | 3,731.35 | 25,625 |
| Aug 11, 2023 | 30.00 Dividend | |||||
| Aug 11, 2023 | 3,733.00 | 3,735.90 | 3,670.35 | 3,676.30 | 3,676.30 | 9,272 |
| Aug 10, 2023 | 3,764.95 | 3,775.00 | 3,728.35 | 3,745.45 | 3,715.45 | 8,756 |
| Aug 9, 2023 | 3,850.00 | 3,858.00 | 3,716.40 | 3,737.15 | 3,707.22 | 21,189 |
| Aug 8, 2023 | 3,949.00 | 3,949.00 | 3,834.55 | 3,845.65 | 3,814.85 | 14,763 |
| Aug 7, 2023 | 3,780.00 | 3,920.00 | 3,756.45 | 3,910.35 | 3,879.03 | 60,528 |
| Aug 4, 2023 | 3,693.10 | 3,761.60 | 3,693.10 | 3,746.45 | 3,716.44 | 9,555 |
| Aug 3, 2023 | 3,690.00 | 3,764.70 | 3,690.00 | 3,726.25 | 3,696.40 | 16,574 |
| Jul 28, 2023 | 3,780.95 | 3,780.95 | 3,708.40 | 3,736.55 | 3,706.62 | 15,198 |
| Jul 26, 2023 | 3,720.05 | 3,732.15 | 3,673.90 | 3,679.45 | 3,649.98 | 9,866 |
| Jul 24, 2023 | 3,688.00 | 3,707.85 | 3,660.00 | 3,685.25 | 3,655.73 | 6,707 |
| Jul 21, 2023 | 3,627.10 | 3,746.95 | 3,627.10 | 3,685.95 | 3,656.43 | 12,932 |
| Jul 20, 2023 | 3,641.05 | 3,676.65 | 3,621.15 | 3,665.00 | 3,635.64 | 14,193 |
| Jul 19, 2023 | 3,601.30 | 3,674.80 | 3,601.30 | 3,638.05 | 3,608.91 | 4,933 |
| Jul 17, 2023 | 3,685.00 | 3,705.80 | 3,650.55 | 3,660.35 | 3,631.03 | 15,420 |
| Jul 14, 2023 | 3,624.05 | 3,685.00 | 3,624.05 | 3,677.40 | 3,647.94 | 8,153 |
| Jul 10, 2023 | 3,671.20 | 3,673.05 | 3,590.65 | 3,642.10 | 3,612.93 | 15,786 |
| Jul 7, 2023 | 3,700.20 | 3,740.75 | 3,659.60 | 3,670.25 | 3,640.85 | 11,530 |
| Jun 30, 2023 | 3,563.05 | 3,650.00 | 3,563.05 | 3,583.05 | 3,554.35 | 23,531 |
| Jun 28, 2023 | 3,579.00 | 3,630.00 | 3,579.00 | 3,602.05 | 3,573.20 | 26,869 |
| Jun 27, 2023 | 3,535.00 | 3,594.05 | 3,533.15 | 3,584.20 | 3,555.49 | 7,637 |
| Jun 26, 2023 | 3,455.05 | 3,538.50 | 3,455.05 | 3,533.15 | 3,504.85 | 14,989 |
| Jun 23, 2023 | 3,553.95 | 3,553.95 | 3,451.00 | 3,463.45 | 3,435.71 | 8,452 |
| Jun 22, 2023 | 3,511.30 | 3,558.70 | 3,502.40 | 3,541.95 | 3,513.58 | 17,701 |
| Jun 21, 2023 | 3,552.00 | 3,563.45 | 3,503.30 | 3,510.15 | 3,482.03 | 12,031 |
| Jun 20, 2023 | 3,583.00 | 3,585.35 | 3,535.00 | 3,565.20 | 3,536.64 | 5,205 |
| Jun 19, 2023 | 3,583.00 | 3,623.00 | 3,572.50 | 3,583.75 | 3,555.05 | 16,742 |
| Jun 16, 2023 | 3,595.35 | 3,632.05 | 3,568.85 | 3,583.60 | 3,554.90 | 14,365 |
| Jun 15, 2023 | 3,478.25 | 3,590.00 | 3,478.25 | 3,580.00 | 3,551.33 | 51,099 |
| Jun 14, 2023 | 3,488.20 | 3,505.00 | 3,463.95 | 3,487.15 | 3,459.22 | 21,762 |
| Jun 13, 2023 | 3,425.05 | 3,494.40 | 3,425.05 | 3,488.25 | 3,460.31 | 6,925 |
| Jun 12, 2023 | 3,350.00 | 3,467.80 | 3,305.45 | 3,437.35 | 3,409.82 | 18,861 |
| Jun 9, 2023 | 3,499.00 | 3,499.00 | 3,421.60 | 3,426.90 | 3,399.45 | 36,152 |
| Jun 8, 2023 | 3,565.95 | 3,565.95 | 3,487.30 | 3,499.65 | 3,471.62 | 17,206 |
| Jun 7, 2023 | 3,545.00 | 3,570.15 | 3,525.95 | 3,542.50 | 3,514.13 | 9,415 |
| Jun 6, 2023 | 3,455.65 | 3,542.95 | 3,441.80 | 3,536.65 | 3,508.32 | 10,603 |
| Jun 5, 2023 | 3,510.05 | 3,524.20 | 3,455.00 | 3,461.15 | 3,433.43 | 20,876 |
| Jun 2, 2023 | 3,539.95 | 3,552.30 | 3,495.60 | 3,516.05 | 3,487.89 | 9,769 |
| Jun 1, 2023 | 3,452.05 | 3,560.00 | 3,450.00 | 3,524.75 | 3,496.52 | 38,178 |
| May 31, 2023 | 3,420.10 | 3,501.00 | 3,420.10 | 3,451.80 | 3,424.15 | 31,003 |
| May 30, 2023 | 3,478.85 | 3,478.90 | 3,430.40 | 3,458.90 | 3,431.20 | 18,854 |
| May 26, 2023 | 3,435.05 | 3,520.00 | 3,426.25 | 3,511.25 | 3,483.13 | 23,685 |
| May 25, 2023 | 3,379.95 | 3,451.50 | 3,362.55 | 3,433.80 | 3,406.30 | 30,635 |
| May 24, 2023 | 3,373.95 | 3,407.00 | 3,335.00 | 3,385.95 | 3,358.83 | 25,378 |
| May 23, 2023 | 3,225.05 | 3,415.00 | 3,225.05 | 3,385.90 | 3,358.78 | 74,101 |
| May 22, 2023 | 3,090.00 | 3,271.15 | 3,050.15 | 3,265.55 | 3,239.39 | 33,610 |
| May 19, 2023 | 3,146.30 | 3,156.05 | 3,085.20 | 3,097.75 | 3,072.94 | 30,833 |
| May 17, 2023 | 3,279.15 | 3,295.00 | 3,260.00 | 3,267.25 | 3,241.08 | 4,538 |
| May 16, 2023 | 3,262.05 | 3,332.70 | 3,262.05 | 3,278.60 | 3,252.34 | 15,620 |
| May 15, 2023 | 3,305.05 | 3,335.00 | 3,265.50 | 3,276.50 | 3,250.26 | 20,361 |
| May 12, 2023 | 3,325.00 | 3,353.90 | 3,190.25 | 3,318.35 | 3,291.77 | 32,579 |
| May 11, 2023 | 3,350.00 | 3,430.00 | 3,223.40 | 3,327.80 | 3,301.15 | 40,046 |
| May 10, 2023 | 3,391.05 | 3,437.00 | 3,350.00 | 3,425.75 | 3,398.31 | 15,077 |
| May 9, 2023 | 3,299.00 | 3,389.00 | 3,274.55 | 3,381.30 | 3,354.22 | 23,909 |
| May 8, 2023 | 3,306.95 | 3,309.80 | 3,275.00 | 3,286.50 | 3,260.18 | 3,325 |
| May 5, 2023 | 3,295.00 | 3,316.10 | 3,268.30 | 3,280.25 | 3,253.98 | 5,541 |
| May 4, 2023 | 3,279.95 | 3,295.00 | 3,255.00 | 3,280.80 | 3,254.52 | 4,062 |
| May 3, 2023 | 3,274.95 | 3,282.45 | 3,237.55 | 3,267.30 | 3,241.13 | 4,157 |
| May 2, 2023 | 3,280.95 | 3,284.20 | 3,244.35 | 3,253.45 | 3,227.39 | 5,145 |
| Apr 28, 2023 | 3,228.95 | 3,275.95 | 3,220.00 | 3,266.45 | 3,240.29 | 5,312 |
| Apr 27, 2023 | 3,220.20 | 3,247.60 | 3,203.55 | 3,236.00 | 3,210.08 | 9,577 |
| Apr 26, 2023 | 3,231.95 | 3,242.35 | 3,194.50 | 3,220.60 | 3,194.80 | 4,043 |
| Apr 25, 2023 | 3,202.95 | 3,245.05 | 3,173.10 | 3,225.10 | 3,199.27 | 13,156 |
Related Tickers
LAURUSLABS.BO Laurus Labs Limited
425.30
-2.09%
DRREDDY.BO Dr. Reddy's Laboratories Limited
6,217.15
+4.47%
MANKIND.BO Mankind Pharma Limited
2,398.80
-0.05%
IPCALAB.NS Ipca Laboratories Limited
1,328.45
-1.40%
SUNPHARMA.BO Sun Pharmaceutical Industries Limited
1,520.55
+2.30%
LAURUSLABS.NS Laurus Labs Limited
425.90
-1.96%
NATCOPHARM.NS NATCO Pharma Limited
1,021.15
+2.26%
SIGACHI.NS Sigachi Industries Limited
67.40
-0.15%
PPLPHARMA.NS Piramal Pharma Limited
141.95
+2.31%
RDY Dr. Reddy's Laboratories Limited
70.92
-0.80%