BSE - Delayed Quote INR

Divi's Laboratories Limited (DIVISLAB.BO)

6,670.30
-52.45
(-0.78%)
At close: 3:29:19 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20256,621.056,718.756,608.256,670.306,670.305,013
Jun 12, 20256,700.806,859.806,700.806,722.756,722.7520,613
Jun 11, 20256,694.956,767.006,671.406,718.506,718.5023,216
Jun 10, 20256,631.106,690.006,610.556,671.406,671.404,545
Jun 9, 20256,551.056,656.006,547.456,626.156,626.1524,270
Jun 6, 20256,648.356,648.356,502.556,551.606,551.6019,749
Jun 5, 20256,649.956,681.556,608.256,630.156,630.153,630
Jun 4, 20256,513.906,648.006,513.906,617.456,617.457,253
Jun 3, 20256,545.006,599.906,518.456,530.256,530.252,708
Jun 2, 20256,649.756,649.756,521.506,538.406,538.4017,392
May 30, 20256,600.006,638.956,544.856,612.156,612.1518,533
May 29, 20256,640.006,664.456,604.006,633.506,633.509,611
May 28, 20256,701.706,750.156,620.506,634.756,634.759,894
May 27, 20256,700.706,760.006,685.056,696.106,696.106,742
May 26, 20256,642.806,764.006,610.006,737.756,737.7556,321
May 23, 20256,540.556,557.006,455.806,480.706,480.708,131
May 22, 20256,550.906,569.306,463.706,538.306,538.304,959
May 21, 20256,475.306,595.006,451.256,550.906,550.9048,671
May 20, 20256,580.006,590.006,432.006,451.206,451.2013,938
May 19, 20256,400.006,704.756,358.306,583.656,583.65177,024
May 16, 20256,150.506,320.006,150.506,281.356,281.3530,519
May 15, 20256,210.006,256.506,161.806,209.556,209.5543,925
May 14, 20256,107.456,280.956,061.006,201.406,201.4031,251
May 13, 20255,967.506,149.805,967.506,070.506,070.5014,210
May 12, 20256,031.006,031.005,875.505,940.855,940.8514,792
May 9, 20255,858.256,052.405,858.206,001.106,001.105,965
May 8, 20256,151.306,160.555,925.005,958.355,958.352,336
May 7, 20256,011.656,165.006,011.656,144.356,144.352,183
May 6, 20256,012.806,177.505,975.256,155.906,155.9010,002
May 5, 20256,222.256,222.256,101.306,132.906,132.903,417
May 2, 20256,080.306,151.156,049.156,100.506,100.503,680
Apr 30, 20256,109.006,134.906,029.406,086.156,086.156,958
Apr 29, 20256,050.306,130.005,918.006,111.906,111.909,621
Apr 28, 20256,021.806,123.555,993.306,028.406,028.4028,674
Apr 25, 20256,235.006,288.205,964.256,009.206,009.2015,662
Apr 24, 20255,910.156,307.005,910.156,215.556,215.5577,352
Apr 23, 20255,917.355,972.005,895.005,917.855,917.8546,739
Apr 22, 20255,895.556,017.355,822.305,915.805,915.8014,076
Apr 21, 20255,869.705,921.905,798.705,888.405,888.4015,311
Apr 17, 20255,757.455,795.755,592.705,638.355,638.3520,847
Apr 16, 20255,730.955,801.005,686.155,757.505,757.5032,244
Apr 15, 20255,600.005,762.755,600.005,732.255,732.2564,360
Apr 11, 20255,579.105,625.005,388.855,592.905,592.9012,088
Apr 9, 20255,250.055,429.555,230.005,383.705,383.709,229
Apr 8, 20255,340.005,475.005,301.505,389.505,389.508,745
Apr 7, 20254,941.705,354.104,941.705,262.105,262.1023,346
Apr 4, 20255,799.105,799.105,383.455,490.755,490.7517,818
Apr 3, 20255,885.005,969.005,732.255,761.355,761.3514,748
Apr 2, 20255,549.705,677.805,546.255,663.305,663.3044,185
Apr 1, 20255,754.055,815.455,521.005,548.505,548.506,477
Mar 28, 20255,856.005,881.555,746.755,773.105,773.1014,146
Mar 27, 20255,860.205,890.905,726.155,855.205,855.2021,168
Mar 26, 20255,907.405,915.605,768.205,839.455,839.452,126
Mar 25, 20255,910.755,941.855,816.205,837.405,837.4018,003
Mar 24, 20255,778.555,929.005,778.505,909.505,909.503,708
Mar 21, 20255,883.305,883.305,740.005,795.555,795.554,086
Mar 20, 20255,850.005,863.755,806.305,823.705,823.7012,294
Mar 19, 20255,752.605,850.005,740.855,817.305,817.302,658
Mar 18, 20255,719.105,800.005,633.905,777.905,777.902,783
Mar 17, 20255,636.105,690.855,579.805,669.505,669.50874
Mar 13, 20255,675.005,756.555,611.605,619.805,619.802,181
Mar 12, 20255,537.505,678.455,482.005,665.555,665.5533,702
Mar 11, 20255,400.705,575.905,400.705,541.855,541.851,781
Mar 10, 20255,542.705,627.955,486.005,511.705,511.702,229
Mar 7, 20255,567.605,619.005,530.505,589.405,589.401,036
Mar 6, 20255,561.955,650.005,542.105,567.605,567.601,804
Mar 5, 20255,517.505,564.655,480.205,514.255,514.253,393
Mar 4, 20255,483.555,556.005,459.005,522.255,522.252,252
Mar 3, 20255,498.555,567.405,358.155,539.105,539.105,347
Feb 28, 20255,583.255,584.105,366.805,477.505,477.506,048
Feb 27, 20255,722.005,776.205,583.605,608.805,608.801,528
Feb 25, 20255,694.155,775.955,667.105,725.205,725.202,908
Feb 24, 20255,695.355,751.855,664.055,703.955,703.953,579
Feb 21, 20255,966.905,987.955,687.655,748.705,748.704,950
Feb 20, 20255,927.705,986.305,892.755,976.405,976.402,658
Feb 19, 20255,824.855,952.905,741.605,928.505,928.502,510
Feb 18, 20255,932.205,965.005,797.055,835.605,835.602,106
Feb 17, 20255,856.405,929.155,764.555,919.255,919.252,584
Feb 14, 20256,049.956,049.955,766.455,836.455,836.454,756
Feb 13, 20255,995.006,153.005,985.006,009.656,009.6522,285
Feb 12, 20255,940.055,995.855,801.755,966.655,966.6512,474
Feb 11, 20255,931.055,961.205,865.005,949.155,949.154,946
Feb 10, 20256,196.856,196.855,920.655,931.005,931.004,876
Feb 7, 20256,159.806,160.156,081.256,140.456,140.451,947
Feb 6, 20256,117.356,204.406,102.456,116.906,116.906,571
Feb 5, 20256,067.956,201.906,010.356,124.406,124.404,678
Feb 4, 20256,033.006,227.005,976.056,092.206,092.2060,839
Feb 3, 20255,601.755,954.955,475.005,889.305,889.3031,320
Feb 1, 20255,599.955,653.955,508.505,622.305,622.304,878
Jan 31, 20255,700.055,734.555,545.455,575.905,575.903,350
Jan 30, 20255,604.305,783.905,604.305,733.605,733.604,911
Jan 29, 20255,390.055,637.605,375.005,620.805,620.803,481
Jan 28, 20255,570.005,585.005,355.305,401.355,401.354,900
Jan 27, 20255,690.555,742.605,546.705,574.405,574.408,863
Jan 24, 20255,846.555,894.955,705.205,766.205,766.203,052
Jan 23, 20255,750.055,900.005,750.055,846.555,846.553,263
Jan 22, 20255,856.005,856.005,757.005,824.505,824.503,232
Jan 21, 20256,025.006,064.805,812.005,818.405,818.408,179
Jan 20, 20255,964.256,030.005,841.005,996.705,996.703,779
Jan 17, 20255,900.255,937.205,870.805,913.855,913.853,524
Jan 16, 20255,850.005,950.005,760.005,920.505,920.5041,930
Jan 15, 20255,990.305,990.305,775.005,877.805,877.809,176
Jan 14, 20255,731.706,005.705,731.705,997.855,997.854,029
Jan 13, 20255,841.405,888.905,656.505,731.655,731.6512,881
Jan 10, 20255,823.955,840.455,719.005,766.255,766.251,499
Jan 9, 20255,822.055,900.005,815.805,822.855,822.85667
Jan 8, 20255,908.005,941.055,826.855,863.005,863.001,740
Jan 7, 20255,890.005,933.005,878.705,896.905,896.902,367
Jan 6, 20256,041.056,060.005,841.155,886.955,886.958,527
Jan 3, 20256,150.056,243.006,030.906,045.756,045.755,323
Jan 2, 20256,070.006,151.306,015.006,143.456,143.452,872
Jan 1, 20256,091.006,134.956,062.406,070.956,070.953,597
Dec 31, 20245,978.706,134.905,978.706,099.756,099.7521,790
Dec 30, 20245,883.956,136.005,883.956,059.556,059.5546,833
Dec 27, 20245,887.055,931.505,868.055,873.955,873.9514,224
Dec 26, 20245,790.005,918.005,716.305,880.455,880.456,173
Dec 24, 20245,842.705,910.455,756.155,783.755,783.752,165
Dec 23, 20245,850.655,931.005,842.055,848.355,848.353,238
Dec 20, 20245,864.555,956.155,802.455,844.755,844.7510,533
Dec 19, 20245,775.055,868.005,775.055,821.605,821.601,536
Dec 18, 20245,874.955,903.005,835.055,848.205,848.204,948
Dec 17, 20245,865.005,925.805,822.105,849.055,849.053,772
Dec 16, 20245,886.455,905.455,821.505,852.405,852.403,117
Dec 13, 20245,939.005,946.955,846.005,876.205,876.209,126
Dec 12, 20245,930.006,057.405,930.005,946.955,946.9516,587
Dec 11, 20245,974.305,974.305,902.355,932.505,932.504,005
Dec 10, 20245,962.056,032.105,871.255,931.555,931.559,912
Dec 9, 20246,025.606,032.955,931.705,959.755,959.7526,728
Dec 6, 20246,164.756,183.056,104.756,130.106,130.1022,497
Dec 5, 20246,203.506,203.505,900.006,096.006,096.0039,213
Dec 4, 20246,220.806,265.156,184.906,257.956,257.953,354
Dec 3, 20246,280.006,289.506,200.006,210.356,210.353,346
Dec 2, 20246,448.756,448.756,172.006,250.206,250.2023,967
Nov 29, 20246,034.956,205.806,002.456,171.056,171.0584,873
Nov 28, 20246,003.006,019.005,901.005,953.605,953.605,488
Nov 27, 20246,123.306,123.305,986.656,000.956,000.952,793
Nov 26, 20246,142.256,148.856,009.306,071.656,071.657,752
Nov 25, 20245,999.756,185.005,999.756,140.706,140.7024,139
Nov 22, 20245,998.656,056.105,982.805,999.405,999.4013,115
Nov 21, 20245,944.956,002.605,884.555,975.705,975.705,731
Nov 19, 20245,760.055,955.005,760.055,896.155,896.152,753
Nov 18, 20245,660.205,811.405,660.205,762.855,762.853,846
Nov 14, 20245,712.555,816.355,712.555,744.355,744.353,823
Nov 13, 20245,720.205,828.655,717.105,773.105,773.107,120
Nov 12, 20245,850.005,943.955,779.805,806.905,806.903,274
Nov 11, 20246,112.056,145.605,790.005,893.805,893.8025,410
Nov 8, 20245,989.956,061.705,872.905,938.155,938.1513,734
Nov 7, 20246,005.506,030.205,882.855,958.505,958.5028,455
Nov 6, 20245,795.356,005.505,795.355,939.705,939.7046,337
Nov 4, 20245,903.655,938.305,848.055,895.155,895.156,462
Nov 1, 20245,988.955,988.955,868.855,901.005,901.002,466
Oct 31, 20245,940.005,940.005,862.155,893.905,893.907,231
Oct 29, 20245,790.955,846.205,746.805,802.005,802.006,964
Oct 28, 20245,720.055,847.755,713.005,810.105,810.1019,541
Oct 25, 20245,733.705,834.955,733.705,776.605,776.6030,953
Oct 24, 20245,719.005,771.905,691.155,733.705,733.7038,535
Oct 23, 20245,750.655,860.005,714.255,723.605,723.604,910
Oct 22, 20245,905.005,966.255,805.055,820.355,820.3514,212
Oct 21, 20246,004.206,092.005,910.005,923.755,923.758,547
Oct 18, 20246,060.006,091.056,005.006,024.856,024.852,156
Oct 17, 20246,125.006,169.756,050.006,076.856,076.855,277
Oct 16, 20246,085.606,141.806,055.306,122.206,122.208,866
Oct 15, 20246,184.956,276.206,022.956,107.356,107.3540,859
Oct 14, 20246,149.956,237.106,122.206,212.856,212.8513,504
Oct 11, 20245,952.056,159.255,952.056,141.156,141.1531,512
Oct 10, 20245,960.006,022.705,924.955,940.505,940.5028,869
Oct 9, 20245,673.856,028.955,634.555,987.255,987.2586,638
Oct 8, 20245,386.055,561.805,386.055,547.005,547.004,664
Oct 7, 20245,435.055,520.005,379.755,400.505,400.505,828
Oct 4, 20245,428.005,518.555,389.705,422.555,422.556,791
Oct 3, 20245,370.055,492.155,364.205,428.705,428.7013,491
Oct 1, 20245,435.005,455.005,362.555,423.805,423.807,079
Sep 30, 20245,470.305,508.505,381.105,446.205,446.204,944
Sep 27, 20245,375.005,517.105,315.805,450.655,450.658,072
Sep 26, 20245,389.155,416.155,296.005,379.055,379.053,773
Sep 25, 20245,370.255,449.605,354.105,391.605,391.6029,975
Sep 24, 20245,373.005,419.055,320.005,372.605,372.607,695
Sep 23, 20245,480.055,582.855,363.105,372.555,372.558,257
Sep 20, 20245,440.605,501.255,427.355,450.555,450.557,409
Sep 19, 20245,453.005,510.755,420.505,435.655,435.655,842
Sep 18, 20245,443.605,479.355,392.405,468.305,468.307,413
Sep 17, 20245,505.505,560.005,436.255,454.455,454.457,748
Sep 16, 20245,511.455,518.805,474.555,479.105,479.104,685
Sep 13, 20245,481.505,531.705,378.805,495.655,495.659,242
Sep 12, 20245,463.555,513.955,396.705,481.505,481.5010,128
Sep 11, 20245,424.955,468.855,380.105,438.255,438.2521,013
Sep 10, 20245,167.405,450.005,167.405,431.955,431.9535,480
Sep 9, 20245,051.055,191.505,051.055,172.805,172.8011,560
Sep 6, 20245,114.655,171.755,063.555,140.805,140.8014,040
Sep 5, 20245,115.155,161.305,086.405,126.055,126.058,094
Sep 4, 20245,074.255,103.655,020.005,096.155,096.152,872
Sep 3, 20245,009.455,095.005,009.455,064.505,064.504,425
Sep 2, 20245,149.605,149.605,023.055,036.355,036.354,858
Aug 30, 20245,005.455,130.005,005.455,093.405,093.4015,605
Aug 29, 20245,050.005,071.654,987.855,008.055,008.059,199
Aug 28, 20244,876.305,097.004,858.055,029.505,029.5013,918
Aug 26, 20244,850.354,952.354,850.354,937.004,937.0022,463
Aug 23, 20244,916.054,939.054,831.004,855.954,855.955,015
Aug 22, 20244,949.954,949.954,870.854,910.954,910.955,664
Aug 21, 20244,765.004,960.004,744.804,899.054,899.0529,985
Aug 20, 20244,673.004,727.004,667.554,721.254,721.256,552
Aug 19, 20244,638.254,674.954,617.104,668.404,668.407,764
Aug 16, 20244,662.004,710.604,625.254,634.654,634.656,664
Aug 14, 20244,824.004,827.854,644.004,661.104,661.1015,853
Aug 13, 20244,891.504,900.004,808.154,858.054,858.0511,249
Aug 12, 20244,800.704,904.304,778.204,892.854,892.857,041
Aug 9, 20244,900.004,900.004,818.554,830.204,830.203,531
Aug 8, 20244,925.305,024.504,826.154,832.654,832.6512,376
Aug 7, 20244,892.804,953.904,863.654,946.304,946.3010,147
Aug 6, 20244,802.204,958.954,802.204,826.104,826.1018,506
Aug 5, 20244,987.954,987.954,777.304,828.754,828.7523,547
Aug 2, 2024 30 Dividend
Aug 2, 20244,802.155,011.004,802.154,990.354,990.3523,111
Aug 1, 20244,935.505,007.004,907.104,921.604,891.606,644
Jul 31, 20244,889.804,944.154,801.004,922.454,892.446,060
Jul 30, 20244,932.254,945.154,888.254,910.604,880.679,074
Jul 29, 20244,792.204,948.004,770.254,923.254,893.2429,059
Jul 26, 20244,585.004,810.204,557.804,792.154,762.9449,427
Jul 25, 20244,531.354,583.704,478.654,549.754,522.022,955
Jul 24, 20244,520.004,578.754,503.954,547.354,519.632,903
Jul 23, 20244,529.954,535.104,396.604,519.104,491.553,971
Jul 22, 20244,518.904,573.754,454.504,534.754,507.118,343
Jul 19, 20244,598.954,598.954,498.804,520.104,492.555,524
Jul 18, 20244,560.004,601.404,517.704,582.304,554.374,217
Jul 16, 20244,555.804,596.754,555.804,564.954,537.123,162
Jul 15, 20244,571.554,603.154,537.854,575.354,547.4612,333
Jul 12, 20244,589.004,589.004,489.004,538.404,510.7424,333
Jul 11, 20244,640.154,655.004,568.004,581.354,553.4218,059
Jul 10, 20244,555.254,650.004,533.904,639.454,611.1720,890
Jul 9, 20244,491.704,582.004,464.804,554.504,526.7416,140
Jul 8, 20244,630.004,652.154,445.654,467.454,440.2214,404
Jul 5, 20244,521.104,670.204,521.104,627.604,599.3922,504
Jul 4, 20244,545.054,575.004,521.154,542.554,514.863,463
Jul 3, 20244,550.054,594.604,533.954,552.804,525.0517,251
Jul 2, 20244,602.304,618.304,566.404,569.754,541.893,673
Jul 1, 20244,595.204,613.554,539.154,599.904,571.866,175
Jun 28, 20244,516.304,644.004,516.304,595.204,567.1918,440
Jun 27, 20244,559.954,559.954,509.104,526.104,498.5110,843
Jun 26, 20244,540.054,568.554,514.354,544.104,516.403,953
Jun 25, 20244,508.204,595.504,488.004,539.054,511.3827,480
Jun 24, 20244,504.104,554.654,490.154,518.504,490.964,220
Jun 21, 20244,488.054,577.004,488.054,519.554,492.0010,273
Jun 20, 20244,499.104,521.504,442.354,505.854,478.386,412
Jun 19, 20244,560.354,580.304,466.554,477.504,450.216,739
Jun 18, 20244,580.004,581.604,521.104,563.104,535.296,335
Jun 14, 20244,590.354,625.004,560.004,586.754,558.796,482
Jun 13, 20244,487.904,616.004,487.904,593.004,565.0029,240

Related Tickers

CIPLA.BO Cipla Limited
1,505.40
+0.22%
 
HIKAL.NS Hikal Limited
375.80
-0.88%
 
BAFNAPH.NS Bafna Pharmaceuticals Limited
74.46
+1.83%
 
BAFNAPH.BO BAFNA PHARMACEUTICALS LTD.
74.27
-0.19%
 
LAURUSLABS.BO Laurus Labs Limited
666.95
+0.11%
 
ALBERTDAVD.NS Albert David Limited
862.65
+0.24%
 
GLENMARK.BO Glenmark Pharmaceuticals Limited
1,669.70
+1.95%
 
EMCURE.BO Emcure Pharmaceuticals Limited
1,362.70
-1.12%
 
TORNTPHARM.BO Torrent Pharmaceuticals Limited
3,250.85
-0.29%
 
ALKEM.BO Alkem Laboratories Limited
4,848.10
+0.07%