DIVI'S LABORATORIES LIMITED (divislab)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 6480.0 | 6482.0 | 6475.0 | 6481.5 | 5600 |
| 2025-05-20 15:28:00 | 6476.0 | 6480.0 | 6475.0 | 6478.5 | 2500 |
| 2025-05-20 15:27:00 | 6470.0 | 6475.0 | 6470.0 | 6475.0 | 1800 |
| 2025-05-20 15:26:00 | 6471.5 | 6471.5 | 6467.0 | 6470.0 | 2500 |
| 2025-05-20 15:25:00 | 6464.5 | 6469.5 | 6464.0 | 6469.5 | 2500 |
| 2025-05-20 15:24:00 | 6467.5 | 6468.0 | 6458.5 | 6464.5 | 7500 |
| 2025-05-20 15:23:00 | 6468.0 | 6469.5 | 6466.0 | 6469.5 | 2300 |
| 2025-05-20 15:22:00 | 6468.0 | 6470.0 | 6466.0 | 6468.0 | 4700 |
| 2025-05-20 15:21:00 | 6470.5 | 6470.5 | 6467.5 | 6468.0 | 4200 |
| 2025-05-20 15:20:00 | 6473.5 | 6477.0 | 6467.0 | 6467.0 | 4200 |
| 2025-05-20 15:19:00 | 6470.5 | 6472.0 | 6468.0 | 6471.5 | 5400 |
| 2025-05-20 15:18:00 | 6471.5 | 6474.0 | 6468.5 | 6470.5 | 4700 |
| 2025-05-20 15:17:00 | 6468.0 | 6475.5 | 6468.0 | 6471.0 | 3700 |
| 2025-05-20 15:16:00 | 6473.0 | 6473.0 | 6467.0 | 6468.0 | 4800 |
| 2025-05-20 15:15:00 | 6475.0 | 6475.5 | 6472.0 | 6473.0 | 1800 |
| 2025-05-20 15:14:00 | 6476.0 | 6479.5 | 6475.5 | 6475.5 | 2800 |
| 2025-05-20 15:13:00 | 6478.5 | 6482.0 | 6476.0 | 6480.0 | 1900 |
| 2025-05-20 15:12:00 | 6474.5 | 6478.5 | 6473.5 | 6476.0 | 2900 |
| 2025-05-20 15:11:00 | 6479.0 | 6479.0 | 6473.0 | 6474.5 | 3600 |
| 2025-05-20 15:10:00 | 6477.0 | 6479.0 | 6475.5 | 6475.5 | 2300 |
| 2025-05-20 15:09:00 | 6469.5 | 6479.5 | 6468.5 | 6476.5 | 5900 |
| 2025-05-20 15:08:00 | 6471.0 | 6471.5 | 6470.0 | 6470.0 | 800 |
| 2025-05-20 15:07:00 | 6471.0 | 6473.0 | 6470.0 | 6471.0 | 2800 |
| 2025-05-20 15:06:00 | 6476.0 | 6477.0 | 6470.0 | 6470.0 | 3600 |
| 2025-05-20 15:05:00 | 6477.0 | 6479.5 | 6473.0 | 6474.0 | 2200 |
| 2025-05-20 15:04:00 | 6475.5 | 6476.5 | 6472.0 | 6474.0 | 1700 |
| 2025-05-20 15:03:00 | 6483.0 | 6486.5 | 6474.0 | 6474.0 | 3100 |
| 2025-05-20 15:02:00 | 6484.0 | 6486.0 | 6481.5 | 6485.0 | 1700 |
| 2025-05-20 15:01:00 | 6485.0 | 6488.5 | 6482.5 | 6483.5 | 2400 |
| 2025-05-20 15:00:00 | 6486.5 | 6489.5 | 6483.5 | 6484.5 | 3000 |
| 2025-05-20 14:59:00 | 6494.5 | 6494.5 | 6486.5 | 6486.5 | 3200 |
| 2025-05-20 14:58:00 | 6497.0 | 6497.0 | 6494.5 | 6494.5 | 1000 |
| 2025-05-20 14:57:00 | 6497.0 | 6501.5 | 6496.0 | 6497.0 | 1300 |
| 2025-05-20 14:56:00 | 6500.5 | 6500.5 | 6494.5 | 6494.5 | 1600 |
| 2025-05-20 14:55:00 | 6505.0 | 6505.0 | 6503.5 | 6503.5 | 1200 |
| 2025-05-20 14:54:00 | 6502.5 | 6505.0 | 6495.5 | 6505.0 | 3700 |
| 2025-05-20 14:53:00 | 6515.0 | 6515.0 | 6507.5 | 6508.5 | 1100 |
| 2025-05-20 14:52:00 | 6514.0 | 6519.5 | 6512.0 | 6518.0 | 3200 |
| 2025-05-20 14:51:00 | 6515.0 | 6516.0 | 6512.0 | 6514.0 | 2800 |
| 2025-05-20 14:50:00 | 6504.5 | 6513.5 | 6504.5 | 6513.5 | 3400 |
| 2025-05-20 14:49:00 | 6500.0 | 6501.0 | 6498.0 | 6501.0 | 800 |
| 2025-05-20 14:48:00 | 6500.0 | 6506.0 | 6500.0 | 6500.0 | 700 |
| 2025-05-20 14:47:00 | 6492.0 | 6500.0 | 6492.0 | 6500.0 | 1000 |
| 2025-05-20 14:46:00 | 6492.0 | 6498.5 | 6492.0 | 6493.5 | 3600 |
| 2025-05-20 14:45:00 | 6485.0 | 6494.5 | 6485.0 | 6491.0 | 500 |
| 2025-05-20 14:44:00 | 6482.5 | 6487.5 | 6482.5 | 6485.0 | 600 |
| 2025-05-20 14:43:00 | 6486.0 | 6489.5 | 6482.5 | 6483.5 | 3200 |
| 2025-05-20 14:42:00 | 6478.5 | 6486.0 | 6478.5 | 6486.0 | 3300 |
| 2025-05-20 14:41:00 | 6481.5 | 6482.0 | 6476.0 | 6476.5 | 1700 |
| 2025-05-20 14:40:00 | 6493.5 | 6493.5 | 6481.5 | 6481.5 | 1700 |
| 2025-05-20 14:39:00 | 6493.0 | 6498.5 | 6491.0 | 6498.5 | 900 |
| 2025-05-20 14:38:00 | 6486.5 | 6493.0 | 6486.5 | 6493.0 | 1000 |
| 2025-05-20 14:37:00 | 6482.5 | 6486.5 | 6482.5 | 6486.5 | 300 |
| 2025-05-20 14:36:00 | 6486.0 | 6486.0 | 6482.5 | 6482.5 | 200 |
| 2025-05-20 14:35:00 | 6486.0 | 6492.0 | 6485.5 | 6486.0 | 1800 |
| 2025-05-20 14:34:00 | 6478.5 | 6486.0 | 6478.5 | 6486.0 | 800 |
| 2025-05-20 14:33:00 | 6479.5 | 6479.5 | 6475.0 | 6476.5 | 1300 |
| 2025-05-20 14:32:00 | 6476.5 | 6480.0 | 6476.5 | 6479.5 | 500 |
| 2025-05-20 14:31:00 | 6475.0 | 6476.5 | 6475.0 | 6476.5 | 200 |
| 2025-05-20 14:30:00 | 6480.0 | 6481.0 | 6475.0 | 6475.0 | 1100 |
| 2025-05-20 14:29:00 | 6481.5 | 6481.5 | 6474.0 | 6480.0 | 800 |
| 2025-05-20 14:28:00 | 6475.5 | 6482.5 | 6475.0 | 6481.5 | 1300 |
| 2025-05-20 14:27:00 | 6478.5 | 6478.5 | 6473.0 | 6475.5 | 1300 |
| 2025-05-20 14:26:00 | 6478.0 | 6482.5 | 6475.0 | 6478.5 | 3500 |
| 2025-05-20 14:25:00 | 6466.5 | 6478.0 | 6464.5 | 6478.0 | 5900 |
| 2025-05-20 14:24:00 | 6461.0 | 6469.0 | 6458.0 | 6466.5 | 4300 |
| 2025-05-20 14:23:00 | 6454.5 | 6461.0 | 6454.5 | 6461.0 | 2800 |
| 2025-05-20 14:22:00 | 6454.0 | 6457.0 | 6452.0 | 6454.5 | 2200 |
| 2025-05-20 14:21:00 | 6457.5 | 6457.5 | 6454.0 | 6454.0 | 3000 |
| 2025-05-20 14:20:00 | 6467.0 | 6467.0 | 6456.5 | 6458.5 | 4200 |
| 2025-05-20 14:19:00 | 6470.0 | 6470.0 | 6461.0 | 6467.0 | 3100 |
| 2025-05-20 14:18:00 | 6468.5 | 6473.0 | 6468.5 | 6470.5 | 1300 |
| 2025-05-20 14:17:00 | 6475.0 | 6475.5 | 6468.5 | 6469.0 | 1700 |
| 2025-05-20 14:16:00 | 6472.5 | 6476.5 | 6469.0 | 6475.0 | 2800 |
| 2025-05-20 14:15:00 | 6476.5 | 6476.5 | 6472.0 | 6473.0 | 1000 |
| 2025-05-20 14:14:00 | 6472.5 | 6479.5 | 6470.0 | 6476.5 | 3300 |
| 2025-05-20 14:13:00 | 6477.5 | 6477.5 | 6472.5 | 6472.5 | 1400 |
| 2025-05-20 14:12:00 | 6479.5 | 6482.5 | 6472.5 | 6477.0 | 4400 |
| 2025-05-20 14:11:00 | 6482.0 | 6485.0 | 6477.5 | 6478.5 | 3500 |
| 2025-05-20 14:10:00 | 6487.5 | 6487.5 | 6481.0 | 6482.0 | 1500 |
| 2025-05-20 14:09:00 | 6487.0 | 6487.5 | 6483.0 | 6487.5 | 2800 |
| 2025-05-20 14:08:00 | 6487.5 | 6488.5 | 6487.5 | 6488.5 | 100 |
| 2025-05-20 14:07:00 | 6489.5 | 6492.5 | 6485.5 | 6487.5 | 1500 |
| 2025-05-20 14:06:00 | 6490.0 | 6490.0 | 6490.0 | 6490.0 | 200 |
| 2025-05-20 14:05:00 | 6492.0 | 6492.0 | 6490.0 | 6490.0 | 300 |
| 2025-05-20 14:04:00 | 6487.5 | 6493.0 | 6487.5 | 6493.0 | 800 |
| 2025-05-20 14:03:00 | 6498.0 | 6498.0 | 6486.5 | 6487.5 | 1900 |
| 2025-05-20 14:02:00 | 6494.0 | 6498.0 | 6494.0 | 6498.0 | 200 |
| 2025-05-20 14:01:00 | 6496.5 | 6497.0 | 6494.0 | 6494.0 | 400 |
| 2025-05-20 14:00:00 | 6494.5 | 6497.5 | 6494.5 | 6497.5 | 700 |
| 2025-05-20 13:59:00 | 6495.5 | 6495.5 | 6494.5 | 6494.5 | 700 |
| 2025-05-20 13:58:00 | 6496.5 | 6496.5 | 6496.0 | 6496.0 | 300 |
| 2025-05-20 13:57:00 | 6493.5 | 6499.0 | 6493.5 | 6496.5 | 1100 |
| 2025-05-20 13:56:00 | 6493.5 | 6493.5 | 6492.5 | 6493.5 | 600 |
| 2025-05-20 13:55:00 | 6495.5 | 6495.5 | 6493.0 | 6493.5 | 800 |
| 2025-05-20 13:54:00 | 6495.5 | 6497.0 | 6495.0 | 6497.0 | 1200 |
| 2025-05-20 13:53:00 | 6496.5 | 6499.0 | 6495.5 | 6495.5 | 600 |
| 2025-05-20 13:52:00 | 6506.0 | 6506.0 | 6496.5 | 6496.5 | 500 |
| 2025-05-20 13:51:00 | 6508.5 | 6510.0 | 6507.0 | 6507.0 | 300 |
| 2025-05-20 13:50:00 | 6504.5 | 6508.5 | 6504.5 | 6508.5 | 400 |