U.S. Markets open in 8 hrs 6 mins

Divi's Laboratories Limited (DIVISLAB.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
678.00+2.50 (+0.37%)
As of 10:54AM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2017676.50684.50675.30678.00678.00336,172
Jul 25, 2017685.00689.50674.00675.50675.50950,863
Jul 24, 2017688.50696.80680.00687.90687.902,439,455
Jul 21, 2017750.00750.05707.15721.25721.25977,652
Jul 20, 2017760.80760.80742.00744.70744.70627,321
Jul 19, 2017740.10759.00737.60755.60755.601,547,904
Jul 18, 2017727.00742.65726.05735.00735.00685,734
Jul 17, 2017738.75738.75725.10730.90730.90651,371
Jul 14, 2017729.00742.00729.00735.90735.90892,835
Jul 13, 2017732.50746.55726.70729.75729.75778,554
Jul 12, 2017736.40738.80721.15732.00732.00791,255
Jul 11, 2017742.25755.75730.50735.20735.202,039,831
Jul 10, 2017726.00748.00725.00735.40735.401,281,487
Jul 07, 2017655.90685.75654.20680.00680.001,764,390
Jul 06, 2017655.50664.45655.50657.15657.15543,530
Jul 05, 2017655.00662.80647.55652.50652.50601,009
Jul 04, 2017672.00674.30653.00655.05655.05518,839
Jul 03, 2017648.60674.00648.60670.30670.301,298,948
Jun 30, 2017637.90649.60637.90647.25647.25501,156
Jun 29, 2017640.95652.95633.35637.40637.401,257,720
Jun 28, 2017641.50645.00637.25641.00641.00409,519
Jun 27, 2017638.60647.90637.35641.80641.80624,815
Jun 23, 2017641.80646.75634.50638.60638.60503,545
Jun 22, 2017644.00648.00636.50640.45640.45324,395
Jun 21, 2017645.80646.00640.40644.60644.60290,273
Jun 20, 2017648.00649.95640.50644.45644.45661,839
Jun 19, 2017646.80650.90636.10645.30645.30708,952
Jun 16, 2017659.80663.85638.40641.40641.401,356,699
Jun 15, 2017643.00663.90642.80657.35657.351,299,049
Jun 14, 2017645.10650.00642.40643.65643.65653,215
Jun 13, 2017648.00652.10639.40645.55645.55738,157
Jun 12, 2017650.00656.00640.60644.90644.901,130,204
Jun 09, 2017654.15659.90646.05650.90650.902,066,229
Jun 08, 2017646.00661.20642.60650.80650.802,609,516
Jun 07, 2017630.10651.00628.95645.80645.802,639,884
Jun 06, 2017633.70635.00622.00630.25630.251,275,238
Jun 05, 2017620.40636.45620.40630.85630.851,920,453
Jun 02, 2017606.00625.50603.10618.45618.451,949,558
Jun 01, 2017584.60616.00582.80602.00602.002,970,631
May 31, 2017588.90591.85575.05582.15582.159,021,300
May 30, 2017567.00591.15563.00588.00588.002,338,661
May 29, 2017544.00588.00532.65569.50569.503,661,131
May 26, 2017548.00561.00542.50545.30545.301,229,349
May 25, 2017555.00559.40540.20549.75549.752,057,066
May 24, 2017575.20576.10553.00557.20557.201,381,402
May 23, 2017595.30596.80572.65576.00576.001,471,397
May 22, 2017613.00614.00590.10595.25595.25677,559
May 19, 2017616.00616.00603.20611.00611.00792,474
May 18, 2017616.00625.20610.00612.35612.35599,481
May 17, 2017622.45625.70618.00619.85619.85529,890
May 16, 2017625.65628.00621.00622.45622.45895,976
May 15, 2017628.50630.95621.00624.25624.25393,660
May 12, 2017633.70635.05624.55625.85625.85501,407
May 11, 2017638.00644.70634.35635.20635.20748,146
May 10, 2017634.00642.15632.95637.35637.35517,605
May 09, 2017629.50638.90629.10632.05632.05742,101
May 08, 2017625.55629.45623.20626.95626.95456,711
May 05, 2017626.50634.00623.05625.95625.95750,235
May 04, 2017625.25632.55625.00626.90626.90370,345
May 03, 2017629.70632.10622.65624.75624.75605,083
May 02, 2017628.40636.55623.00626.75626.75678,683
Apr 28, 2017630.15633.90625.00628.40628.40664,760
Apr 27, 2017640.00643.50627.10629.65629.65899,486
Apr 26, 2017627.80645.45627.80643.50643.501,064,558
Apr 25, 2017638.00649.25634.35647.25647.251,302,405
Apr 24, 2017610.15639.05606.00634.85634.852,643,935
Apr 21, 2017633.60637.00630.00630.85630.85484,788
Apr 20, 2017636.40638.00629.50630.90630.90497,703
Apr 19, 2017634.20637.20632.00633.35633.35543,978
Apr 18, 2017641.90647.00631.00632.15632.15847,780
Apr 17, 2017648.90654.50638.10639.90639.901,080,488
Apr 13, 2017651.05656.00646.30648.90648.90839,170
Apr 12, 2017658.90659.75642.00650.70650.701,243,019
Apr 11, 2017661.80664.15655.05659.00659.001,917,078
Apr 10, 2017656.00661.00642.20658.10658.105,746,326
Apr 07, 2017628.10632.95619.05622.05622.051,103,003
Apr 06, 2017632.85635.90626.00628.15628.15944,868
Apr 05, 2017627.30638.65627.30631.75631.751,845,745
Apr 03, 2017628.00629.90625.30627.30627.301,394,464
Mar 31, 2017625.50629.50622.55623.85623.85943,936
Mar 30, 2017628.80633.60622.00622.95622.951,482,125
Mar 29, 2017636.80638.65625.10626.75626.751,342,990
Mar 28, 2017637.85641.85629.00633.10633.101,638,403
Mar 27, 2017633.00645.00628.05634.55634.554,793,870
Mar 24, 2017628.00630.90622.00623.45623.451,913,210
Mar 23, 2017628.85645.00620.20622.55622.555,171,016
Mar 22, 2017620.00639.60611.45627.00627.009,453,821
Mar 21, 2017711.60711.60628.60634.45634.4520,647,975
Mar 20, 2017770.00795.00764.35790.65790.651,390,193
Mar 17, 2017774.00777.00762.00763.80763.80545,476
Mar 16, 2017769.10779.50769.10771.20771.20580,238
Mar 15, 2017772.00777.30765.00767.40767.40318,722
Mar 14, 2017761.30779.00761.30771.85771.85667,664
Mar 10, 2017767.50767.50756.30761.30761.30540,659
Mar 09, 2017770.20787.00754.00759.90759.901,454,586
Mar 08, 2017755.95786.70755.95774.45774.453,371,633
Mar 07, 2017759.00760.05750.00755.00755.00756,161
Mar 06, 2017761.60763.90754.40757.70757.70389,466
Mar 03, 2017750.90760.00748.10758.50758.50467,700
Mar 02, 2017768.00774.55749.00751.55751.55996,652
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...