NSE - Delayed Quote • INR
Divi's Laboratories Limited (DIVISLAB.NS)
At close: 3:29 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 23, 2024 | 3,737.50 | 3,780.05 | 3,730.00 | 3,768.65 | 3,768.65 | 307,618 |
| Apr 22, 2024 | 3,689.75 | 3,744.70 | 3,675.00 | 3,737.50 | 3,737.50 | 439,590 |
| Apr 19, 2024 | 3,661.00 | 3,710.85 | 3,641.00 | 3,671.70 | 3,671.70 | 746,223 |
| Apr 18, 2024 | 3,780.00 | 3,781.10 | 3,695.20 | 3,708.90 | 3,708.90 | 802,591 |
| Apr 16, 2024 | 3,699.95 | 3,781.00 | 3,686.20 | 3,764.20 | 3,764.20 | 318,671 |
| Apr 15, 2024 | 3,770.00 | 3,770.00 | 3,686.20 | 3,716.55 | 3,716.55 | 428,141 |
| Apr 12, 2024 | 3,739.00 | 3,809.00 | 3,728.00 | 3,779.70 | 3,779.70 | 573,189 |
| Apr 10, 2024 | 3,763.00 | 3,776.05 | 3,705.15 | 3,739.10 | 3,739.10 | 1,015,345 |
| Apr 9, 2024 | 3,806.00 | 3,822.00 | 3,772.05 | 3,804.95 | 3,804.95 | 275,295 |
| Apr 8, 2024 | 3,750.00 | 3,813.00 | 3,720.55 | 3,796.00 | 3,796.00 | 602,786 |
| Apr 5, 2024 | 3,734.25 | 3,784.00 | 3,726.70 | 3,748.15 | 3,748.15 | 553,607 |
| Apr 4, 2024 | 3,708.00 | 3,755.90 | 3,688.25 | 3,734.20 | 3,734.20 | 976,430 |
| Apr 3, 2024 | 3,663.80 | 3,726.00 | 3,611.05 | 3,684.90 | 3,684.90 | 799,460 |
| Apr 2, 2024 | 3,571.00 | 3,636.00 | 3,555.20 | 3,622.50 | 3,622.50 | 675,426 |
| Apr 1, 2024 | 3,450.00 | 3,590.00 | 3,450.00 | 3,567.95 | 3,567.95 | 651,461 |
| Mar 28, 2024 | 3,367.05 | 3,469.70 | 3,367.05 | 3,445.30 | 3,445.30 | 1,145,370 |
| Mar 27, 2024 | 3,390.00 | 3,403.40 | 3,350.00 | 3,367.85 | 3,367.85 | 506,472 |
| Mar 26, 2024 | 3,400.00 | 3,439.00 | 3,375.00 | 3,391.00 | 3,391.00 | 478,462 |
| Mar 22, 2024 | 3,463.00 | 3,476.35 | 3,425.00 | 3,431.45 | 3,431.45 | 409,887 |
| Mar 21, 2024 | 3,444.80 | 3,477.40 | 3,431.25 | 3,465.30 | 3,465.30 | 279,116 |
| Mar 20, 2024 | 3,447.15 | 3,460.00 | 3,397.15 | 3,428.30 | 3,428.30 | 517,131 |
| Mar 19, 2024 | 3,509.80 | 3,514.95 | 3,422.05 | 3,447.15 | 3,447.15 | 525,027 |
| Mar 18, 2024 | 3,485.40 | 3,520.00 | 3,475.00 | 3,506.60 | 3,506.60 | 171,118 |
| Mar 15, 2024 | 3,517.10 | 3,524.70 | 3,455.05 | 3,485.40 | 3,485.40 | 317,079 |
| Mar 14, 2024 | 3,460.00 | 3,530.00 | 3,441.00 | 3,517.90 | 3,517.90 | 385,179 |
| Mar 13, 2024 | 3,577.75 | 3,587.00 | 3,454.75 | 3,479.80 | 3,479.80 | 402,498 |
| Mar 12, 2024 | 3,600.00 | 3,634.90 | 3,564.60 | 3,577.75 | 3,577.75 | 415,249 |
| Mar 11, 2024 | 3,601.60 | 3,652.05 | 3,586.05 | 3,604.75 | 3,604.75 | 408,279 |
| Mar 7, 2024 | 3,544.65 | 3,620.00 | 3,536.50 | 3,601.60 | 3,601.60 | 624,261 |
| Mar 6, 2024 | 3,485.00 | 3,560.00 | 3,450.00 | 3,544.65 | 3,544.65 | 642,191 |
| Mar 5, 2024 | 3,484.60 | 3,496.50 | 3,452.00 | 3,484.45 | 3,484.45 | 485,056 |
| Mar 4, 2024 | 3,514.80 | 3,542.00 | 3,478.00 | 3,482.30 | 3,482.30 | 494,795 |
| Mar 1, 2024 | 3,491.00 | 3,519.00 | 3,474.00 | 3,482.40 | 3,482.40 | 347,396 |
| Feb 29, 2024 | 3,509.20 | 3,529.40 | 3,465.00 | 3,488.80 | 3,488.80 | 807,900 |
| Feb 28, 2024 | 3,540.00 | 3,553.45 | 3,507.00 | 3,518.35 | 3,518.35 | 464,435 |
| Feb 27, 2024 | 3,580.00 | 3,598.00 | 3,509.90 | 3,539.80 | 3,539.80 | 524,599 |
| Feb 26, 2024 | 3,649.00 | 3,655.00 | 3,556.35 | 3,577.35 | 3,577.35 | 404,285 |
| Feb 23, 2024 | 3,645.40 | 3,669.05 | 3,626.85 | 3,648.10 | 3,648.10 | 326,640 |
| Feb 22, 2024 | 3,659.70 | 3,659.70 | 3,597.05 | 3,645.40 | 3,645.40 | 485,941 |
| Feb 21, 2024 | 3,708.05 | 3,739.70 | 3,637.20 | 3,649.10 | 3,649.10 | 386,150 |
| Feb 20, 2024 | 3,723.00 | 3,739.00 | 3,675.20 | 3,712.75 | 3,712.75 | 328,713 |
| Feb 19, 2024 | 3,730.00 | 3,763.25 | 3,715.70 | 3,723.45 | 3,723.45 | 217,681 |
| Feb 16, 2024 | 3,708.70 | 3,778.90 | 3,708.00 | 3,729.20 | 3,729.20 | 625,808 |
| Feb 15, 2024 | 3,729.70 | 3,745.00 | 3,696.55 | 3,708.85 | 3,708.85 | 288,401 |
| Feb 14, 2024 | 3,690.00 | 3,728.65 | 3,632.05 | 3,719.65 | 3,719.65 | 452,222 |
| Feb 13, 2024 | 3,740.15 | 3,832.80 | 3,687.00 | 3,700.45 | 3,700.45 | 814,115 |
| Feb 12, 2024 | 3,650.00 | 3,818.60 | 3,645.70 | 3,740.15 | 3,740.15 | 1,303,179 |
| Feb 9, 2024 | 3,697.50 | 3,697.50 | 3,613.50 | 3,652.30 | 3,652.30 | 415,749 |
| Feb 8, 2024 | 3,745.95 | 3,765.00 | 3,660.40 | 3,684.40 | 3,684.40 | 399,402 |
| Feb 7, 2024 | 3,739.95 | 3,771.00 | 3,702.20 | 3,731.80 | 3,731.80 | 226,715 |
| Feb 6, 2024 | 3,698.00 | 3,744.40 | 3,689.90 | 3,726.50 | 3,726.50 | 276,514 |
| Feb 5, 2024 | 3,699.40 | 3,742.00 | 3,664.55 | 3,699.50 | 3,699.50 | 518,516 |
| Feb 2, 2024 | 3,665.00 | 3,744.70 | 3,665.00 | 3,699.40 | 3,699.40 | 423,758 |
| Feb 1, 2024 | 3,696.00 | 3,696.00 | 3,636.05 | 3,655.40 | 3,655.40 | 393,645 |
| Jan 31, 2024 | 3,585.00 | 3,680.90 | 3,560.05 | 3,670.60 | 3,670.60 | 840,784 |
| Jan 30, 2024 | 3,574.95 | 3,619.35 | 3,540.30 | 3,551.70 | 3,551.70 | 1,052,177 |
| Jan 29, 2024 | 3,578.00 | 3,586.00 | 3,550.10 | 3,570.60 | 3,570.60 | 765,970 |
| Jan 25, 2024 | 3,644.00 | 3,660.00 | 3,547.25 | 3,578.90 | 3,578.90 | 407,761 |
| Jan 24, 2024 | 3,650.00 | 3,671.95 | 3,609.00 | 3,643.55 | 3,643.55 | 377,660 |
| Jan 23, 2024 | 3,700.00 | 3,700.00 | 3,585.85 | 3,615.35 | 3,615.35 | 387,616 |
| Jan 19, 2024 | 3,730.00 | 3,733.35 | 3,664.20 | 3,693.80 | 3,693.80 | 324,763 |
| Jan 18, 2024 | 3,728.80 | 3,756.55 | 3,585.00 | 3,700.20 | 3,700.20 | 651,966 |
| Jan 17, 2024 | 3,810.10 | 3,819.90 | 3,717.35 | 3,728.80 | 3,728.80 | 574,671 |
| Jan 16, 2024 | 3,909.60 | 3,926.35 | 3,800.40 | 3,814.50 | 3,814.50 | 483,779 |
| Jan 15, 2024 | 3,900.00 | 3,943.95 | 3,871.75 | 3,909.60 | 3,909.60 | 326,872 |
| Jan 12, 2024 | 3,911.95 | 3,925.20 | 3,860.50 | 3,883.95 | 3,883.95 | 291,344 |
| Jan 11, 2024 | 3,902.65 | 3,942.90 | 3,881.70 | 3,905.20 | 3,905.20 | 238,212 |
| Jan 10, 2024 | 3,984.65 | 4,016.90 | 3,877.55 | 3,902.65 | 3,902.65 | 351,976 |
| Jan 9, 2024 | 3,948.95 | 4,004.00 | 3,920.60 | 3,984.65 | 3,984.65 | 468,363 |
| Jan 8, 2024 | 3,999.00 | 4,025.35 | 3,910.45 | 3,934.15 | 3,934.15 | 403,753 |
| Jan 5, 2024 | 4,052.00 | 4,070.10 | 3,980.00 | 4,014.75 | 4,014.75 | 313,459 |
| Jan 4, 2024 | 4,050.00 | 4,074.40 | 3,973.20 | 4,042.15 | 4,042.15 | 485,788 |
| Jan 3, 2024 | 4,050.00 | 4,064.50 | 4,012.00 | 4,030.60 | 4,030.60 | 452,402 |
| Jan 2, 2024 | 3,925.00 | 4,052.10 | 3,905.20 | 4,030.00 | 4,030.00 | 1,386,959 |
| Jan 1, 2024 | 3,910.00 | 3,939.95 | 3,882.15 | 3,915.90 | 3,915.90 | 240,126 |
| Dec 29, 2023 | 3,949.00 | 3,949.00 | 3,896.35 | 3,903.90 | 3,903.90 | 262,845 |
| Dec 28, 2023 | 3,900.00 | 3,952.00 | 3,861.35 | 3,939.95 | 3,939.95 | 668,311 |
| Dec 27, 2023 | 3,894.00 | 3,917.00 | 3,845.50 | 3,884.25 | 3,884.25 | 598,775 |
| Dec 26, 2023 | 3,699.05 | 3,897.00 | 3,694.00 | 3,863.50 | 3,863.50 | 1,249,185 |
| Dec 22, 2023 | 3,650.00 | 3,762.90 | 3,643.95 | 3,694.95 | 3,694.95 | 898,967 |
| Dec 21, 2023 | 3,615.00 | 3,649.80 | 3,565.55 | 3,632.70 | 3,632.70 | 353,261 |
| Dec 20, 2023 | 3,752.00 | 3,752.00 | 3,604.80 | 3,620.00 | 3,620.00 | 346,170 |
| Dec 19, 2023 | 3,713.00 | 3,739.00 | 3,689.20 | 3,723.90 | 3,723.90 | 287,231 |
| Dec 18, 2023 | 3,690.00 | 3,773.95 | 3,687.25 | 3,713.05 | 3,713.05 | 457,133 |
| Dec 15, 2023 | 3,700.00 | 3,720.30 | 3,679.05 | 3,697.05 | 3,697.05 | 338,280 |
| Dec 14, 2023 | 3,663.90 | 3,703.95 | 3,641.00 | 3,683.20 | 3,683.20 | 448,099 |
| Dec 13, 2023 | 3,669.80 | 3,676.00 | 3,612.00 | 3,656.00 | 3,656.00 | 355,453 |
| Dec 12, 2023 | 3,670.50 | 3,694.95 | 3,631.00 | 3,647.60 | 3,647.60 | 188,686 |
| Dec 11, 2023 | 3,679.00 | 3,693.55 | 3,641.75 | 3,670.50 | 3,670.50 | 247,368 |
| Dec 8, 2023 | 3,739.00 | 3,747.45 | 3,662.40 | 3,681.75 | 3,681.75 | 455,037 |
| Dec 7, 2023 | 3,734.45 | 3,772.90 | 3,724.00 | 3,734.35 | 3,734.35 | 281,509 |
| Dec 6, 2023 | 3,762.85 | 3,781.60 | 3,716.35 | 3,734.45 | 3,734.45 | 298,255 |
| Dec 5, 2023 | 3,789.05 | 3,810.00 | 3,724.05 | 3,741.15 | 3,741.15 | 449,862 |
| Dec 4, 2023 | 3,810.00 | 3,835.05 | 3,790.00 | 3,798.10 | 3,798.10 | 318,936 |
| Dec 1, 2023 | 3,799.00 | 3,819.70 | 3,772.00 | 3,792.70 | 3,792.70 | 260,031 |
| Nov 30, 2023 | 3,729.55 | 3,809.00 | 3,729.55 | 3,788.70 | 3,788.70 | 887,438 |
| Nov 29, 2023 | 3,761.00 | 3,775.95 | 3,720.95 | 3,729.75 | 3,729.75 | 329,180 |
| Nov 28, 2023 | 3,770.00 | 3,786.35 | 3,743.45 | 3,760.15 | 3,760.15 | 197,926 |
| Nov 24, 2023 | 3,688.50 | 3,778.95 | 3,686.95 | 3,764.80 | 3,764.80 | 829,615 |
| Nov 23, 2023 | 3,705.55 | 3,725.00 | 3,640.10 | 3,688.50 | 3,688.50 | 252,188 |
| Nov 22, 2023 | 3,710.00 | 3,743.55 | 3,685.00 | 3,701.70 | 3,701.70 | 317,027 |
| Nov 21, 2023 | 3,681.90 | 3,734.30 | 3,654.00 | 3,721.60 | 3,721.60 | 388,729 |
| Nov 20, 2023 | 3,609.95 | 3,757.00 | 3,604.10 | 3,672.95 | 3,672.95 | 1,601,236 |
| Nov 17, 2023 | 3,550.00 | 3,619.00 | 3,550.00 | 3,600.85 | 3,600.85 | 297,110 |
| Nov 16, 2023 | 3,536.85 | 3,570.40 | 3,520.00 | 3,548.25 | 3,548.25 | 249,987 |
| Nov 15, 2023 | 3,534.95 | 3,540.00 | 3,501.25 | 3,536.85 | 3,536.85 | 256,472 |
| Nov 13, 2023 | 3,500.00 | 3,562.90 | 3,487.25 | 3,510.00 | 3,510.00 | 235,202 |
| Nov 10, 2023 | 3,491.05 | 3,499.00 | 3,472.25 | 3,493.20 | 3,493.20 | 121,439 |
| Nov 9, 2023 | 3,510.00 | 3,520.00 | 3,471.10 | 3,498.50 | 3,498.50 | 296,978 |
| Nov 8, 2023 | 3,485.00 | 3,536.65 | 3,481.65 | 3,490.90 | 3,490.90 | 480,765 |
| Nov 7, 2023 | 3,435.60 | 3,568.80 | 3,401.05 | 3,481.40 | 3,481.40 | 1,291,049 |
| Nov 6, 2023 | 3,360.00 | 3,530.90 | 3,295.30 | 3,506.70 | 3,506.70 | 1,821,472 |
| Nov 3, 2023 | 3,368.00 | 3,387.90 | 3,340.10 | 3,350.70 | 3,350.70 | 352,546 |
| Nov 2, 2023 | 3,360.60 | 3,407.75 | 3,330.05 | 3,343.70 | 3,343.70 | 406,645 |
| Nov 1, 2023 | 3,400.00 | 3,408.75 | 3,340.00 | 3,346.05 | 3,346.05 | 292,897 |
| Oct 31, 2023 | 3,400.40 | 3,422.95 | 3,372.30 | 3,388.35 | 3,388.35 | 220,543 |
| Oct 30, 2023 | 3,429.00 | 3,447.20 | 3,384.50 | 3,403.40 | 3,403.40 | 244,149 |
| Oct 27, 2023 | 3,407.00 | 3,437.40 | 3,396.45 | 3,411.95 | 3,411.95 | 283,983 |
| Oct 26, 2023 | 3,430.70 | 3,433.75 | 3,380.00 | 3,406.40 | 3,406.40 | 538,755 |
| Oct 25, 2023 | 3,500.00 | 3,519.85 | 3,421.35 | 3,443.45 | 3,443.45 | 522,676 |
| Oct 23, 2023 | 3,536.15 | 3,625.00 | 3,491.00 | 3,500.95 | 3,500.95 | 427,540 |
| Oct 20, 2023 | 3,620.00 | 3,634.40 | 3,534.00 | 3,554.30 | 3,554.30 | 465,355 |
| Oct 19, 2023 | 3,641.00 | 3,656.85 | 3,600.50 | 3,637.75 | 3,637.75 | 350,687 |
| Oct 18, 2023 | 3,660.00 | 3,684.20 | 3,633.50 | 3,641.20 | 3,641.20 | 192,368 |
| Oct 17, 2023 | 3,698.65 | 3,698.65 | 3,627.00 | 3,646.60 | 3,646.60 | 273,198 |
| Oct 16, 2023 | 3,711.05 | 3,726.60 | 3,639.75 | 3,655.20 | 3,655.20 | 274,847 |
| Oct 13, 2023 | 3,740.80 | 3,762.45 | 3,730.00 | 3,735.35 | 3,735.35 | 109,845 |
| Oct 12, 2023 | 3,799.00 | 3,799.00 | 3,729.15 | 3,755.25 | 3,755.25 | 323,652 |
| Oct 11, 2023 | 3,729.00 | 3,767.00 | 3,718.75 | 3,750.55 | 3,750.55 | 205,216 |
| Oct 10, 2023 | 3,706.95 | 3,725.55 | 3,685.20 | 3,713.65 | 3,713.65 | 147,622 |
| Oct 9, 2023 | 3,700.00 | 3,796.50 | 3,683.85 | 3,705.30 | 3,705.30 | 447,464 |
| Oct 6, 2023 | 3,700.00 | 3,728.80 | 3,697.20 | 3,721.80 | 3,721.80 | 244,389 |
| Oct 5, 2023 | 3,665.00 | 3,705.50 | 3,655.05 | 3,697.20 | 3,697.20 | 344,288 |
| Oct 4, 2023 | 3,700.00 | 3,732.00 | 3,653.40 | 3,707.75 | 3,707.75 | 241,798 |
| Oct 3, 2023 | 3,760.05 | 3,764.00 | 3,705.05 | 3,724.45 | 3,724.45 | 210,945 |
| Sep 29, 2023 | 3,687.00 | 3,784.00 | 3,687.00 | 3,765.15 | 3,765.15 | 296,674 |
| Sep 28, 2023 | 3,778.20 | 3,799.95 | 3,651.00 | 3,665.00 | 3,665.00 | 347,090 |
| Sep 27, 2023 | 3,755.85 | 3,859.50 | 3,755.85 | 3,768.00 | 3,768.00 | 803,962 |
| Sep 26, 2023 | 3,719.95 | 3,764.40 | 3,707.00 | 3,753.80 | 3,753.80 | 251,701 |
| Sep 25, 2023 | 3,690.00 | 3,750.00 | 3,688.00 | 3,728.50 | 3,728.50 | 206,150 |
| Sep 22, 2023 | 3,721.00 | 3,742.00 | 3,685.00 | 3,705.05 | 3,705.05 | 190,002 |
| Sep 21, 2023 | 3,775.55 | 3,798.20 | 3,733.10 | 3,746.80 | 3,746.80 | 262,481 |
| Sep 20, 2023 | 3,774.00 | 3,803.40 | 3,755.00 | 3,779.60 | 3,779.60 | 201,038 |
| Sep 18, 2023 | 3,808.20 | 3,820.00 | 3,771.50 | 3,785.30 | 3,785.30 | 185,723 |
| Sep 15, 2023 | 3,825.90 | 3,845.00 | 3,805.40 | 3,815.50 | 3,815.50 | 315,409 |
| Sep 14, 2023 | 3,755.55 | 3,827.95 | 3,755.55 | 3,817.90 | 3,817.90 | 483,608 |
| Sep 13, 2023 | 3,800.00 | 3,826.00 | 3,740.00 | 3,750.85 | 3,750.85 | 319,699 |
| Sep 12, 2023 | 3,749.00 | 3,848.00 | 3,725.25 | 3,787.80 | 3,787.80 | 736,438 |
| Sep 11, 2023 | 3,700.00 | 3,748.90 | 3,691.80 | 3,736.25 | 3,736.25 | 379,770 |
| Sep 8, 2023 | 3,692.70 | 3,711.70 | 3,668.25 | 3,698.80 | 3,698.80 | 247,373 |
| Sep 7, 2023 | 3,707.95 | 3,732.75 | 3,660.65 | 3,694.00 | 3,694.00 | 556,079 |
| Sep 6, 2023 | 3,642.30 | 3,714.90 | 3,632.30 | 3,707.95 | 3,707.95 | 407,338 |
| Sep 5, 2023 | 3,629.35 | 3,667.30 | 3,620.05 | 3,642.30 | 3,642.30 | 449,961 |
| Sep 4, 2023 | 3,590.05 | 3,638.00 | 3,587.00 | 3,629.35 | 3,629.35 | 336,522 |
| Sep 1, 2023 | 3,586.00 | 3,600.00 | 3,529.75 | 3,589.30 | 3,589.30 | 586,290 |
| Aug 31, 2023 | 3,645.00 | 3,656.45 | 3,575.50 | 3,592.10 | 3,592.10 | 600,001 |
| Aug 30, 2023 | 3,657.10 | 3,678.20 | 3,623.00 | 3,630.80 | 3,630.80 | 309,108 |
| Aug 29, 2023 | 3,625.05 | 3,673.80 | 3,625.05 | 3,657.10 | 3,657.10 | 239,552 |
| Aug 28, 2023 | 3,630.00 | 3,656.95 | 3,621.10 | 3,633.25 | 3,633.25 | 196,064 |
| Aug 25, 2023 | 3,641.70 | 3,653.95 | 3,616.05 | 3,636.50 | 3,636.50 | 217,537 |
| Aug 24, 2023 | 3,710.00 | 3,739.75 | 3,644.00 | 3,664.25 | 3,664.25 | 414,907 |
| Aug 23, 2023 | 3,671.00 | 3,728.80 | 3,660.05 | 3,704.15 | 3,704.15 | 472,425 |
| Aug 22, 2023 | 3,665.25 | 3,681.45 | 3,638.80 | 3,653.25 | 3,653.25 | 244,583 |
| Aug 21, 2023 | 3,650.05 | 3,683.50 | 3,646.25 | 3,665.25 | 3,665.25 | 242,728 |
| Aug 18, 2023 | 3,661.75 | 3,682.15 | 3,621.00 | 3,654.90 | 3,654.90 | 436,067 |
| Aug 17, 2023 | 3,700.00 | 3,714.10 | 3,636.10 | 3,654.75 | 3,654.75 | 453,444 |
| Aug 16, 2023 | 3,731.00 | 3,740.00 | 3,653.00 | 3,712.10 | 3,712.10 | 632,601 |
| Aug 14, 2023 | 3,645.10 | 3,747.45 | 3,601.75 | 3,730.55 | 3,730.55 | 1,295,993 |
| Aug 11, 2023 | 30.00 Dividend | |||||
| Aug 11, 2023 | 3,732.95 | 3,742.80 | 3,671.05 | 3,679.15 | 3,679.15 | 339,619 |
| Aug 10, 2023 | 3,743.80 | 3,775.55 | 3,725.15 | 3,745.50 | 3,715.50 | 600,325 |
| Aug 9, 2023 | 3,860.00 | 3,860.00 | 3,715.00 | 3,737.70 | 3,707.76 | 749,561 |
| Aug 8, 2023 | 3,925.05 | 3,934.70 | 3,834.05 | 3,846.40 | 3,815.59 | 532,706 |
| Aug 7, 2023 | 3,762.90 | 3,920.00 | 3,760.00 | 3,910.55 | 3,879.23 | 1,124,433 |
| Aug 4, 2023 | 3,726.30 | 3,759.95 | 3,723.00 | 3,745.40 | 3,715.40 | 280,240 |
| Aug 3, 2023 | 3,700.00 | 3,764.80 | 3,690.20 | 3,726.30 | 3,696.45 | 619,764 |
| Aug 2, 2023 | 3,630.00 | 3,695.00 | 3,577.05 | 3,690.60 | 3,661.04 | 681,092 |
| Aug 1, 2023 | 3,705.00 | 3,720.60 | 3,625.00 | 3,639.50 | 3,610.35 | 369,042 |
| Jul 31, 2023 | 3,640.00 | 3,748.95 | 3,640.00 | 3,684.30 | 3,654.79 | 389,638 |
| Jul 28, 2023 | 3,769.00 | 3,775.00 | 3,710.00 | 3,739.05 | 3,709.10 | 355,259 |
| Jul 27, 2023 | 3,694.00 | 3,795.90 | 3,685.30 | 3,741.90 | 3,711.93 | 875,566 |
| Jul 26, 2023 | 3,743.00 | 3,743.00 | 3,673.55 | 3,680.45 | 3,650.97 | 293,630 |
| Jul 25, 2023 | 3,695.00 | 3,743.00 | 3,681.10 | 3,719.40 | 3,689.61 | 323,039 |
| Jul 24, 2023 | 3,688.25 | 3,710.00 | 3,656.95 | 3,686.00 | 3,656.48 | 304,318 |
| Jul 21, 2023 | 3,661.00 | 3,747.00 | 3,638.45 | 3,688.30 | 3,658.76 | 629,513 |
| Jul 20, 2023 | 3,650.00 | 3,679.15 | 3,620.05 | 3,666.55 | 3,637.18 | 336,955 |
| Jul 19, 2023 | 3,626.65 | 3,675.00 | 3,625.00 | 3,638.05 | 3,608.91 | 328,518 |
| Jul 18, 2023 | 3,670.00 | 3,683.00 | 3,567.00 | 3,626.65 | 3,597.60 | 385,790 |
| Jul 17, 2023 | 3,684.00 | 3,704.05 | 3,650.20 | 3,662.90 | 3,633.56 | 232,501 |
| Jul 14, 2023 | 3,659.00 | 3,690.00 | 3,627.00 | 3,677.20 | 3,647.75 | 295,738 |
| Jul 13, 2023 | 3,646.00 | 3,674.65 | 3,610.05 | 3,620.90 | 3,591.90 | 227,125 |
| Jul 12, 2023 | 3,650.00 | 3,670.00 | 3,596.75 | 3,633.50 | 3,604.40 | 320,760 |
| Jul 11, 2023 | 3,661.00 | 3,697.00 | 3,632.45 | 3,641.45 | 3,612.28 | 257,208 |
| Jul 10, 2023 | 3,685.00 | 3,685.00 | 3,590.75 | 3,639.95 | 3,610.80 | 289,377 |
| Jul 7, 2023 | 3,717.00 | 3,740.00 | 3,661.15 | 3,668.65 | 3,639.27 | 489,065 |
| Jul 6, 2023 | 3,746.70 | 3,748.20 | 3,700.00 | 3,736.85 | 3,706.92 | 594,282 |
| Jul 5, 2023 | 3,576.40 | 3,775.00 | 3,563.15 | 3,747.95 | 3,717.93 | 1,611,582 |
| Jul 4, 2023 | 3,600.00 | 3,600.00 | 3,540.05 | 3,550.10 | 3,521.67 | 248,033 |
| Jul 3, 2023 | 3,586.80 | 3,652.00 | 3,576.25 | 3,587.55 | 3,558.82 | 574,958 |
| Jun 30, 2023 | 3,615.00 | 3,651.90 | 3,571.00 | 3,583.60 | 3,554.90 | 432,628 |
| Jun 28, 2023 | 3,585.05 | 3,631.70 | 3,585.05 | 3,601.55 | 3,572.70 | 454,010 |
| Jun 27, 2023 | 3,535.00 | 3,594.00 | 3,534.95 | 3,583.30 | 3,554.60 | 361,257 |
| Jun 26, 2023 | 3,468.95 | 3,539.95 | 3,467.00 | 3,534.35 | 3,506.04 | 366,126 |
| Jun 23, 2023 | 3,527.00 | 3,537.85 | 3,450.10 | 3,462.95 | 3,435.21 | 455,679 |
| Jun 22, 2023 | 3,509.55 | 3,560.00 | 3,501.10 | 3,543.85 | 3,515.47 | 496,166 |
| Jun 21, 2023 | 3,555.05 | 3,565.00 | 3,501.30 | 3,509.55 | 3,481.44 | 621,642 |
| Jun 20, 2023 | 3,585.00 | 3,586.50 | 3,533.05 | 3,566.20 | 3,537.64 | 267,277 |
| Jun 19, 2023 | 3,581.85 | 3,624.00 | 3,572.45 | 3,584.75 | 3,556.04 | 299,174 |
| Jun 16, 2023 | 3,603.05 | 3,633.10 | 3,570.00 | 3,579.60 | 3,550.93 | 633,543 |
| Jun 15, 2023 | 3,499.95 | 3,591.00 | 3,487.35 | 3,581.05 | 3,552.37 | 955,066 |
| Jun 14, 2023 | 3,495.00 | 3,507.40 | 3,462.05 | 3,485.95 | 3,458.03 | 208,081 |
| Jun 13, 2023 | 3,438.45 | 3,493.95 | 3,435.00 | 3,487.70 | 3,459.76 | 367,056 |
| Jun 12, 2023 | 3,309.00 | 3,467.45 | 3,308.95 | 3,438.45 | 3,410.91 | 799,646 |
| Jun 9, 2023 | 3,481.05 | 3,498.95 | 3,420.00 | 3,428.75 | 3,401.29 | 325,701 |
| Jun 8, 2023 | 3,549.00 | 3,554.60 | 3,489.05 | 3,499.70 | 3,471.67 | 434,625 |
| Jun 7, 2023 | 3,555.00 | 3,570.00 | 3,526.00 | 3,542.10 | 3,513.73 | 392,590 |
| Jun 6, 2023 | 3,462.95 | 3,544.00 | 3,441.15 | 3,537.90 | 3,509.56 | 503,263 |
| Jun 5, 2023 | 3,517.95 | 3,524.75 | 3,455.00 | 3,462.30 | 3,434.57 | 633,073 |
| Jun 2, 2023 | 3,525.00 | 3,554.45 | 3,495.00 | 3,511.60 | 3,483.47 | 477,154 |
| Jun 1, 2023 | 3,451.55 | 3,562.00 | 3,443.60 | 3,525.40 | 3,497.16 | 791,714 |
| May 31, 2023 | 3,428.00 | 3,503.75 | 3,420.05 | 3,443.60 | 3,416.02 | 1,861,153 |
| May 30, 2023 | 3,477.00 | 3,477.00 | 3,432.00 | 3,458.00 | 3,430.30 | 327,381 |
| May 29, 2023 | 3,525.00 | 3,534.90 | 3,466.05 | 3,477.85 | 3,449.99 | 360,805 |
| May 26, 2023 | 3,435.65 | 3,520.00 | 3,425.20 | 3,514.00 | 3,485.85 | 829,186 |
| May 25, 2023 | 3,371.05 | 3,452.80 | 3,365.00 | 3,435.65 | 3,408.13 | 641,670 |
| May 24, 2023 | 3,360.00 | 3,407.00 | 3,335.90 | 3,383.15 | 3,356.05 | 552,635 |
| May 23, 2023 | 3,241.05 | 3,415.00 | 3,221.05 | 3,385.80 | 3,358.68 | 1,376,245 |
| May 22, 2023 | 3,099.95 | 3,271.15 | 3,051.00 | 3,265.00 | 3,238.85 | 1,538,574 |
| May 19, 2023 | 3,144.00 | 3,158.35 | 3,085.50 | 3,098.30 | 3,073.48 | 479,974 |
| May 18, 2023 | 3,284.00 | 3,284.95 | 3,144.00 | 3,153.50 | 3,128.24 | 766,236 |
| May 17, 2023 | 3,284.15 | 3,296.20 | 3,255.20 | 3,268.00 | 3,241.82 | 173,719 |
| May 16, 2023 | 3,277.95 | 3,332.60 | 3,272.05 | 3,279.45 | 3,253.18 | 301,995 |
| May 15, 2023 | 3,306.35 | 3,336.35 | 3,265.00 | 3,276.50 | 3,250.26 | 341,458 |
| May 12, 2023 | 3,311.00 | 3,354.00 | 3,190.00 | 3,315.05 | 3,288.50 | 957,967 |
| May 11, 2023 | 3,410.00 | 3,432.00 | 3,222.05 | 3,329.20 | 3,302.53 | 818,423 |
| May 10, 2023 | 3,400.00 | 3,436.00 | 3,349.00 | 3,425.25 | 3,397.82 | 494,159 |
| May 9, 2023 | 3,303.90 | 3,394.65 | 3,273.05 | 3,383.20 | 3,356.10 | 566,809 |
| May 8, 2023 | 3,299.00 | 3,311.00 | 3,275.00 | 3,286.30 | 3,259.98 | 239,343 |
| May 5, 2023 | 3,292.00 | 3,317.80 | 3,264.15 | 3,290.80 | 3,264.44 | 222,487 |
| May 4, 2023 | 3,268.75 | 3,297.45 | 3,254.75 | 3,282.55 | 3,256.26 | 180,313 |
| May 3, 2023 | 3,253.00 | 3,281.95 | 3,236.40 | 3,268.75 | 3,242.57 | 205,036 |
| May 2, 2023 | 3,268.05 | 3,284.35 | 3,245.00 | 3,253.70 | 3,227.64 | 320,408 |
| Apr 28, 2023 | 3,248.00 | 3,278.50 | 3,216.00 | 3,267.90 | 3,241.73 | 278,679 |
| Apr 27, 2023 | 3,220.00 | 3,247.85 | 3,202.00 | 3,238.45 | 3,212.51 | 200,579 |
| Apr 26, 2023 | 3,202.40 | 3,243.75 | 3,195.55 | 3,220.00 | 3,194.21 | 279,817 |
| Apr 25, 2023 | 3,198.00 | 3,245.95 | 3,172.05 | 3,226.45 | 3,200.61 | 389,268 |
| Apr 24, 2023 | 3,240.00 | 3,241.80 | 3,184.85 | 3,192.85 | 3,167.28 | 296,889 |
Related Tickers
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,484.65
-3.60%
DRREDDY.NS Dr. Reddy's Laboratories Limited
5,952.10
-1.06%
LUPIN.NS Lupin Limited
1,580.05
-1.47%
ZYDUSLIFE.NS Zydus Lifesciences Limited
959.45
-0.03%
LAURUSLABS.NS Laurus Labs Limited
433.10
+0.71%
AUROPHARMA.NS Aurobindo Pharma Limited
1,093.25
+1.58%
NATCOPHARM.NS NATCO Pharma Limited
1,022.80
+1.70%
MANKIND.NS Mankind Pharma Limited
2,393.05
+2.25%
GRANULES.NS Granules India Limited
414.50
+0.04%
TORNTPHARM.NS Torrent Pharmaceuticals Limited
2,637.40
+1.76%