Want to see IN:DIVISLAB full AI Analyst Report?
Divi's Laboratories Limited (DIVISLAB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,673.65 | 9,865.00 | 9,622.85 | 9,715.00 | 9,715.00 | +0.62% | 35,211 | 1.06 |
| Oct 29, 2026 | 9,558.55 | 9,684.00 | 9,540.00 | 9,655.00 | 9,655.00 | +0.98% | 6,948 | 0.20 |
| Oct 28, 2026 | 9,474.95 | 9,699.00 | 9,374.40 | 9,561.70 | 9,561.70 | +0.88% | 9,737 | 0.27 |
| Oct 27, 2026 | 9,105.00 | 9,491.00 | 9,070.05 | 9,478.00 | 9,478.00 | +4.50% | 24,889 | 0.70 |
| Oct 26, 2026 | 8,896.25 | 9,077.00 | 8,860.00 | 9,070.00 | 9,070.00 | +0.96% | 39,674 | 1.11 |
| Oct 23, 2026 | 9,165.10 | 9,165.10 | 8,800.00 | 8,984.00 | 8,984.00 | -1.48% | 86,849 | 2.51 |
| Oct 22, 2026 | 9,137.35 | 9,184.50 | 9,001.90 | 9,118.75 | 9,118.75 | -0.34% | 31,524 | 0.91 |
| Oct 21, 2026 | 9,182.20 | 9,244.15 | 9,039.65 | 9,150.00 | 9,150.00 | +0.66% | 22,224 | 0.65 |
| Oct 20, 2026 | 9,090.00 | 9,320.00 | 9,054.45 | 9,090.00 | 9,090.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 9,187.10 | 9,320.00 | 9,054.45 | 9,090.00 | 9,090.00 | -1.41% | 20,351 | 0.59 |
| Oct 16, 2026 | 9,013.35 | 9,247.50 | 8,985.00 | 9,220.00 | 9,220.00 | +1.99% | 17,222 | 0.50 |
| Oct 15, 2026 | 9,066.00 | 9,123.80 | 8,949.10 | 9,039.95 | 9,039.95 | +0.11% | 44,265 | 1.28 |
| Oct 14, 2026 | 9,319.90 | 9,319.90 | 8,938.00 | 9,029.85 | 9,029.85 | -2.64% | 59,729 | 1.74 |
| Oct 13, 2026 | 9,399.95 | 9,450.00 | 9,172.00 | 9,275.00 | 9,275.00 | -1.11% | 12,649 | 0.36 |
| Oct 12, 2026 | 9,345.70 | 9,427.80 | 9,300.00 | 9,379.00 | 9,379.00 | +0.57% | 53,462 | 1.55 |
| Oct 09, 2026 | 9,402.85 | 9,454.00 | 9,278.90 | 9,326.00 | 9,326.00 | -0.67% | 40,345 | 1.16 |
| Oct 08, 2026 | 9,602.20 | 9,645.85 | 9,350.00 | 9,389.00 | 9,389.00 | -1.99% | 12,277 | 0.35 |
| Oct 07, 2026 | 9,507.70 | 9,653.50 | 9,492.05 | 9,580.00 | 9,580.00 | +0.37% | 199,516 | 6.30 |
| Oct 06, 2026 | 9,212.85 | 9,550.00 | 9,168.10 | 9,545.00 | 9,545.00 | +3.61% | 42,006 | 1.35 |
| Oct 05, 2026 | 9,247.95 | 9,282.00 | 9,115.10 | 9,212.85 | 9,212.85 | -0.88% | 18,074 | 0.57 |
| Oct 02, 2026 | 9,294.40 | 9,308.55 | 9,075.80 | 9,294.40 | 9,294.40 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 9,286.75 | 9,308.55 | 9,075.80 | 9,294.40 | 9,294.40 | +0.13% | 32,212 | 0.96 |
| Sep 30, 2026 | 9,475.30 | 9,503.15 | 9,268.65 | 9,282.00 | 9,282.00 | -2.04% | 42,995 | 1.30 |
| Sep 29, 2026 | 9,584.95 | 9,609.25 | 9,460.55 | 9,475.00 | 9,475.00 | -0.59% | 23,724 | 0.72 |
| Sep 28, 2026 | 9,615.00 | 9,663.75 | 9,506.10 | 9,531.50 | 9,531.50 | -0.82% | 25,621 | 0.73 |
| Sep 25, 2026 | 9,613.00 | 9,669.60 | 9,526.80 | 9,610.00 | 9,610.00 | -0.03% | 15,788 | 0.45 |
| Sep 24, 2026 | 9,564.95 | 9,739.85 | 9,541.20 | 9,613.00 | 9,613.00 | +0.17% | 71,576 | 2.11 |
| Sep 23, 2026 | 9,305.95 | 9,621.25 | 9,305.95 | 9,596.75 | 9,596.75 | +2.70% | 13,523 | 0.40 |
| Sep 22, 2026 | 9,435.60 | 9,464.00 | 9,320.00 | 9,344.00 | 9,344.00 | -0.93% | 5,558 | 0.17 |
| Sep 21, 2026 | 9,427.40 | 9,458.25 | 9,377.40 | 9,432.00 | 9,432.00 | +0.69% | 10,421 | 0.31 |
| Sep 18, 2026 | 9,331.00 | 9,445.65 | 9,330.00 | 9,367.00 | 9,367.00 | +0.22% | 23,386 | 0.70 |
| Sep 17, 2026 | 9,135.15 | 9,351.00 | 9,135.15 | 9,346.50 | 9,346.50 | +1.60% | 26,848 | 0.82 |
| Sep 16, 2026 | 9,175.00 | 9,199.70 | 8,923.65 | 9,199.70 | 9,199.70 | +0.11% | 19,944 | 0.61 |
| Sep 15, 2026 | 9,348.65 | 9,396.75 | 9,151.90 | 9,190.00 | 9,190.00 | -1.46% | 15,267 | 0.47 |
| Sep 14, 2026 | 9,326.00 | 9,404.95 | 9,311.25 | 9,326.00 | 9,326.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 9,381.25 | 9,404.95 | 9,311.25 | 9,326.00 | 9,326.00 | -0.84% | 61,551 | 1.92 |
| Sep 10, 2026 | 9,590.05 | 10,000.00 | 9,353.00 | 9,405.00 | 9,405.00 | -0.82% | 5,496 | 0.17 |
| Sep 09, 2026 | 9,596.65 | 9,613.25 | 9,413.50 | 9,482.75 | 9,482.75 | -0.92% | 12,257 | 0.38 |
| Sep 08, 2026 | 9,382.65 | 9,593.05 | 9,256.00 | 9,570.55 | 9,570.55 | +2.85% | 79,239 | 2.57 |
| Sep 07, 2026 | 9,109.80 | 9,305.00 | 9,109.80 | 9,305.00 | 9,305.00 | +2.25% | 21,593 | 0.69 |
| Sep 04, 2026 | 9,245.00 | 9,277.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.57% | 8,346 | 0.25 |
| Sep 03, 2026 | 9,248.60 | 9,277.55 | 9,190.00 | 9,245.00 | 9,245.00 | +0.14% | 60,387 | 1.84 |
| Sep 02, 2026 | 9,051.85 | 9,296.00 | 9,051.85 | 9,232.00 | 9,232.00 | +0.73% | 12,298 | 0.36 |
| Sep 01, 2026 | 9,251.00 | 9,252.00 | 9,092.35 | 9,165.00 | 9,165.00 | -0.87% | 87,103 | 2.51 |
| Aug 31, 2026 | 9,164.60 | 9,257.85 | 9,150.00 | 9,245.00 | 9,245.00 | -0.26% | 12,516 | 0.33 |
| Aug 28, 2026 | 9,149.60 | 9,269.75 | 9,080.05 | 9,269.00 | 9,269.00 | +2.42% | 13,021 | 0.35 |
| Aug 27, 2026 | 9,020.45 | 9,148.05 | 9,020.45 | 9,050.00 | 9,050.00 | +0.39% | 33,908 | 0.91 |
| Aug 26, 2026 | 8,766.75 | 9,033.15 | 8,700.00 | 9,015.05 | 9,015.05 | +3.86% | 21,463 | 0.58 |
| Aug 25, 2026 | 8,496.10 | 8,680.00 | 8,496.10 | 8,680.00 | 8,680.00 | +2.12% | 28,620 | 0.78 |
| Aug 24, 2026 | 8,550.00 | 8,550.05 | 8,474.80 | 8,500.00 | 8,500.00 | -0.58% | 36,344 | 1.01 |
