DIVI'S LABORATORIES LIMITED (divislab)
PHARMA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 7027.0 | 7063.5 | 6898.0 | 6928.5 | 530400 |
| 2025-07-07 05:30:00 | 6945.0 | 6945.0 | 6866.5 | 6889.5 | 126400 |
| 2025-07-04 05:30:00 | 6878.0 | 6945.0 | 6860.5 | 6915.0 | 266700 |
| 2025-07-03 05:30:00 | 6892.5 | 6944.0 | 6846.0 | 6872.0 | 344400 |
| 2025-07-02 05:30:00 | 6888.5 | 6896.5 | 6752.5 | 6860.5 | 482800 |
| 2025-07-01 05:30:00 | 6825.0 | 6878.0 | 6703.0 | 6859.0 | 438200 |
| 2025-06-30 05:30:00 | 6680.0 | 6823.5 | 6672.5 | 6808.0 | 439800 |
| 2025-06-27 05:30:00 | 6584.5 | 6710.0 | 6581.0 | 6677.0 | 370500 |
| 2025-06-26 05:30:00 | 6596.0 | 6619.0 | 6532.0 | 6602.5 | 458400 |
| 2025-06-25 05:30:00 | 6561.5 | 6612.5 | 6512.0 | 6577.5 | 1020500 |
| 2025-06-24 05:30:00 | 6657.5 | 6674.5 | 6566.5 | 6574.5 | 1137900 |
| 2025-06-23 05:30:00 | 6557.5 | 6669.0 | 6556.5 | 6637.0 | 901000 |
| 2025-06-20 05:30:00 | 6506.0 | 6596.0 | 6458.0 | 6585.0 | 352400 |
| 2025-06-19 05:30:00 | 6563.0 | 6580.0 | 6484.0 | 6492.0 | 257400 |
| 2025-06-18 05:30:00 | 6556.0 | 6656.5 | 6527.0 | 6568.5 | 578700 |
| 2025-06-17 05:30:00 | 6684.0 | 6721.0 | 6495.5 | 6541.5 | 557200 |
| 2025-06-16 05:30:00 | 6678.5 | 6719.0 | 6628.5 | 6707.0 | 255000 |
| 2025-06-13 05:30:00 | 6735.0 | 6736.5 | 6634.0 | 6687.0 | 420700 |
| 2025-06-12 05:30:00 | 6735.0 | 6871.0 | 6733.5 | 6742.5 | 729700 |
| 2025-06-11 05:30:00 | 6704.0 | 6784.0 | 6704.0 | 6740.0 | 409400 |
| 2025-06-10 05:30:00 | 6681.5 | 6726.0 | 6643.0 | 6703.5 | 349400 |
| 2025-06-09 05:30:00 | 6578.0 | 6678.5 | 6576.0 | 6665.0 | 300200 |
| 2025-06-06 05:30:00 | 6640.0 | 6640.0 | 6531.5 | 6582.0 | 454600 |
| 2025-06-05 05:30:00 | 6649.0 | 6701.0 | 6635.0 | 6657.5 | 212000 |
| 2025-06-04 05:30:00 | 6570.0 | 6672.0 | 6567.0 | 6650.5 | 298500 |
| 2025-06-03 05:30:00 | 6600.5 | 6640.0 | 6558.5 | 6571.0 | 420200 |
| 2025-06-02 05:30:00 | 6626.0 | 6656.5 | 6561.5 | 6580.5 | 283600 |
| 2025-05-30 05:30:00 | 6656.0 | 6679.5 | 6588.0 | 6649.5 | 441600 |
| 2025-05-29 05:30:00 | 6656.5 | 6681.5 | 6608.5 | 6650.5 | 637900 |
| 2025-05-28 05:30:00 | 6713.0 | 6746.0 | 6620.0 | 6634.0 | 930300 |
| 2025-05-27 05:30:00 | 6719.5 | 6760.5 | 6696.5 | 6711.0 | 938800 |
| 2025-05-26 05:30:00 | 6629.5 | 6759.5 | 6598.0 | 6734.0 | 1621900 |
| 2025-05-23 05:30:00 | 6558.0 | 6558.0 | 6472.0 | 6496.0 | 350400 |
| 2025-05-22 05:30:00 | 6567.5 | 6572.5 | 6462.0 | 6550.0 | 344000 |
| 2025-05-21 05:30:00 | 6490.5 | 6603.0 | 6472.5 | 6560.0 | 463600 |
| 2025-05-20 05:30:00 | 6582.5 | 6612.5 | 6452.0 | 6473.0 | 628300 |
| 2025-05-19 05:30:00 | 6342.0 | 6708.0 | 6330.5 | 6595.5 | 2781700 |
| 2025-05-16 05:30:00 | 6276.0 | 6337.5 | 6171.0 | 6309.0 | 1159600 |
| 2025-05-15 05:30:00 | 6223.0 | 6277.5 | 6189.5 | 6243.5 | 605500 |
| 2025-05-14 05:30:00 | 6105.5 | 6303.0 | 6074.0 | 6240.5 | 679200 |
| 2025-05-13 05:30:00 | 6004.5 | 6175.0 | 6001.5 | 6102.0 | 735900 |
| 2025-05-12 05:30:00 | 6035.0 | 6035.0 | 5895.0 | 5974.5 | 753300 |
| 2025-05-09 05:30:00 | 5940.0 | 6062.5 | 5873.5 | 6036.0 | 444300 |
| 2025-05-08 05:30:00 | 6167.5 | 6186.0 | 5940.0 | 5967.5 | 447300 |
| 2025-05-07 05:30:00 | 6098.5 | 6195.0 | 6086.5 | 6166.0 | 256700 |
| 2025-05-06 05:30:00 | 6135.0 | 6194.0 | 5985.5 | 6171.0 | 611500 |
| 2025-05-05 05:30:00 | 6233.5 | 6233.5 | 6130.0 | 6162.0 | 443500 |
| 2025-05-02 05:30:00 | 6042.5 | 6185.0 | 6042.5 | 6133.5 | 412500 |
| 2025-04-30 05:30:00 | 6132.0 | 6153.0 | 6073.5 | 6113.0 | 430400 |
| 2025-04-29 05:30:00 | 6075.5 | 6149.0 | 5950.5 | 6130.0 | 591500 |
| 2025-04-28 05:30:00 | 6065.0 | 6160.0 | 6026.5 | 6064.0 | 523200 |
| 2025-04-25 05:30:00 | 6260.0 | 6309.0 | 5985.0 | 6044.0 | 746600 |
| 2025-04-24 05:30:00 | 5997.5 | 6300.5 | 5977.0 | 6208.5 | 1006700 |
| 2025-04-23 05:30:00 | 5936.0 | 5965.5 | 5883.0 | 5928.5 | 817000 |
| 2025-04-22 05:30:00 | 5899.0 | 6007.5 | 5822.5 | 5917.5 | 811900 |
| 2025-04-21 05:30:00 | 5820.5 | 5928.0 | 5803.0 | 5885.0 | 1055800 |
| 2025-04-17 05:30:00 | 5758.5 | 5805.0 | 5602.5 | 5649.5 | 614200 |
| 2025-04-16 05:30:00 | 5736.5 | 5807.5 | 5695.5 | 5759.0 | 274600 |
| 2025-04-15 05:30:00 | 5622.0 | 5774.0 | 5615.0 | 5753.5 | 538300 |
| 2025-04-11 05:30:00 | 5470.8 | 5645.0 | 5388.05 | 5604.4 | 831300 |
| 2025-04-09 05:30:00 | 5319.9 | 5439.0 | 5247.8 | 5394.85 | 358100 |
| 2025-04-08 05:30:00 | 5447.55 | 5480.0 | 5306.85 | 5410.2 | 392800 |
| 2025-04-07 05:30:00 | 5080.1 | 5379.95 | 5002.05 | 5279.0 | 617800 |
| 2025-04-04 05:30:00 | 5809.85 | 5809.85 | 5395.0 | 5489.4 | 839100 |
| 2025-04-03 05:30:00 | 5900.1 | 5990.0 | 5754.05 | 5788.4 | 872300 |
| 2025-04-02 05:30:00 | 5555.0 | 5705.8 | 5555.0 | 5693.65 | 375300 |
| 2025-04-01 05:30:00 | 5782.9 | 5848.15 | 5553.0 | 5583.25 | 565900 |
| 2025-03-28 05:30:00 | 5887.9 | 5915.3 | 5784.65 | 5808.15 | 294000 |
| 2025-03-27 05:30:00 | 5840.8 | 5920.9 | 5773.5 | 5901.75 | 710800 |
| 2025-03-26 05:30:00 | 5852.05 | 5920.0 | 5779.25 | 5835.85 | 846900 |
| 2025-03-25 05:30:00 | 5922.0 | 5940.0 | 5826.4 | 5851.85 | 883000 |
| 2025-03-24 05:30:00 | 5806.15 | 5936.95 | 5787.0 | 5914.15 | 739300 |
| 2025-03-21 05:30:00 | 5858.7 | 5864.0 | 5752.0 | 5806.15 | 360300 |
| 2025-03-20 05:30:00 | 5829.9 | 5871.9 | 5822.2 | 5838.2 | 281000 |
| 2025-03-19 05:30:00 | 5721.95 | 5864.8 | 5721.9 | 5838.15 | 281000 |
| 2025-03-18 05:30:00 | 5698.25 | 5815.1 | 5647.85 | 5782.6 | 397800 |
| 2025-03-17 05:30:00 | 5638.6 | 5709.55 | 5601.0 | 5687.3 | 276900 |
| 2025-03-13 05:30:00 | 5678.0 | 5760.0 | 5625.0 | 5632.95 | 369600 |
| 2025-03-12 05:30:00 | 5601.75 | 5681.8 | 5492.85 | 5671.8 | 463900 |
| 2025-03-11 05:30:00 | 5490.9 | 5597.3 | 5420.65 | 5563.75 | 286500 |
| 2025-03-10 05:30:00 | 5609.3 | 5639.6 | 5496.9 | 5516.15 | 331800 |
| 2025-03-07 05:30:00 | 5601.75 | 5635.0 | 5544.6 | 5593.55 | 221600 |
| 2025-03-06 05:30:00 | 5575.0 | 5661.3 | 5561.95 | 5594.0 | 340700 |
| 2025-03-05 05:30:00 | 5547.1 | 5592.55 | 5510.35 | 5547.6 | 389700 |
| 2025-03-04 05:30:00 | 5522.0 | 5589.8 | 5475.4 | 5548.1 | 235300 |
| 2025-03-03 05:30:00 | 5501.95 | 5592.95 | 5394.85 | 5556.9 | 397900 |
| 2025-02-28 05:30:00 | 5625.0 | 5630.0 | 5389.4 | 5497.25 | 665800 |
| 2025-02-27 05:30:00 | 5784.95 | 5796.95 | 5607.7 | 5650.7 | 666900 |
| 2025-02-25 05:30:00 | 5814.7 | 5814.7 | 5674.8 | 5739.0 | 826400 |
| 2025-02-24 05:30:00 | 5716.25 | 5761.95 | 5671.2 | 5715.0 | 954000 |
| 2025-02-21 05:30:00 | 5988.5 | 5988.5 | 5698.25 | 5758.85 | 805200 |
| 2025-02-20 05:30:00 | 5915.1 | 6002.1 | 5907.0 | 5991.8 | 420600 |
| 2025-02-19 05:30:00 | 5844.0 | 5972.0 | 5750.95 | 5950.85 | 501200 |
| 2025-02-18 05:30:00 | 5952.9 | 5980.0 | 5810.9 | 5849.6 | 315200 |
| 2025-02-17 05:30:00 | 5849.85 | 5961.6 | 5777.5 | 5940.35 | 399600 |
| 2025-02-14 05:30:00 | 6030.15 | 6056.3 | 5776.1 | 5847.7 | 588100 |
| 2025-02-13 05:30:00 | 5994.95 | 6179.95 | 5994.95 | 6033.55 | 796500 |
| 2025-02-12 05:30:00 | 5950.0 | 6025.85 | 5827.4 | 5993.05 | 515400 |
| 2025-02-11 05:30:00 | 5953.2 | 5971.0 | 5870.0 | 5952.4 | 499200 |
| 2025-02-10 05:30:00 | 6136.35 | 6180.45 | 5936.9 | 5953.95 | 575800 |