DIVI'S LABORATORIES LIMITED (divislab)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 6055.0 | 6065.0 | 6045.0 | 6065.0 | 6800 |
| 2025-04-25 15:28:00 | 6043.5 | 6050.0 | 6043.5 | 6050.0 | 4100 |
| 2025-04-25 15:27:00 | 6053.0 | 6053.0 | 6040.0 | 6043.5 | 2100 |
| 2025-04-25 15:26:00 | 6055.0 | 6056.0 | 6050.0 | 6051.0 | 8200 |
| 2025-04-25 15:25:00 | 6035.0 | 6050.0 | 6035.0 | 6050.0 | 11100 |
| 2025-04-25 15:24:00 | 6030.5 | 6035.0 | 6030.5 | 6035.0 | 1200 |
| 2025-04-25 15:23:00 | 6030.5 | 6035.0 | 6030.0 | 6030.5 | 2500 |
| 2025-04-25 15:22:00 | 6027.5 | 6033.5 | 6026.0 | 6030.5 | 5600 |
| 2025-04-25 15:21:00 | 6030.0 | 6031.0 | 6027.5 | 6027.5 | 2600 |
| 2025-04-25 15:20:00 | 6034.5 | 6034.5 | 6024.5 | 6031.0 | 8100 |
| 2025-04-25 15:19:00 | 6047.0 | 6051.5 | 6032.0 | 6034.0 | 9500 |
| 2025-04-25 15:18:00 | 6048.0 | 6051.5 | 6045.0 | 6049.5 | 6300 |
| 2025-04-25 15:17:00 | 6034.0 | 6050.0 | 6033.0 | 6049.5 | 10400 |
| 2025-04-25 15:16:00 | 6035.5 | 6040.5 | 6032.5 | 6032.5 | 1000 |
| 2025-04-25 15:15:00 | 6037.0 | 6040.5 | 6035.0 | 6036.0 | 1300 |
| 2025-04-25 15:14:00 | 6039.5 | 6040.0 | 6037.5 | 6037.5 | 900 |
| 2025-04-25 15:13:00 | 6044.5 | 6045.5 | 6040.5 | 6043.0 | 700 |
| 2025-04-25 15:12:00 | 6058.0 | 6058.0 | 6047.5 | 6052.0 | 5800 |
| 2025-04-25 15:11:00 | 6040.0 | 6056.5 | 6038.5 | 6056.5 | 4100 |
| 2025-04-25 15:10:00 | 6035.5 | 6043.0 | 6033.0 | 6043.0 | 2700 |
| 2025-04-25 15:09:00 | 6037.0 | 6038.5 | 6036.5 | 6038.0 | 1900 |
| 2025-04-25 15:08:00 | 6034.5 | 6039.0 | 6032.5 | 6039.0 | 600 |
| 2025-04-25 15:07:00 | 6036.0 | 6040.0 | 6036.0 | 6038.0 | 1500 |
| 2025-04-25 15:06:00 | 6041.0 | 6041.0 | 6035.0 | 6035.0 | 600 |
| 2025-04-25 15:05:00 | 6038.0 | 6042.0 | 6038.0 | 6042.0 | 1200 |
| 2025-04-25 15:04:00 | 6040.5 | 6042.0 | 6036.5 | 6038.0 | 1000 |
| 2025-04-25 15:03:00 | 6034.0 | 6041.5 | 6033.5 | 6041.5 | 1000 |
| 2025-04-25 15:02:00 | 6043.0 | 6043.0 | 6032.0 | 6034.5 | 1100 |
| 2025-04-25 15:01:00 | 6050.0 | 6050.0 | 6040.0 | 6043.0 | 1600 |
| 2025-04-25 15:00:00 | 6053.5 | 6054.0 | 6051.0 | 6051.0 | 1000 |
| 2025-04-25 14:59:00 | 6057.0 | 6057.0 | 6054.5 | 6056.5 | 800 |
| 2025-04-25 14:58:00 | 6061.0 | 6063.0 | 6060.5 | 6060.5 | 800 |
| 2025-04-25 14:57:00 | 6058.0 | 6062.5 | 6058.0 | 6061.0 | 900 |
| 2025-04-25 14:56:00 | 6068.0 | 6068.0 | 6060.0 | 6060.0 | 500 |
| 2025-04-25 14:55:00 | 6063.5 | 6068.5 | 6063.0 | 6068.5 | 900 |
| 2025-04-25 14:54:00 | 6068.0 | 6069.0 | 6065.0 | 6065.0 | 900 |
| 2025-04-25 14:53:00 | 6062.0 | 6071.0 | 6062.0 | 6071.0 | 2200 |
| 2025-04-25 14:52:00 | 6058.0 | 6065.0 | 6058.0 | 6065.0 | 500 |
| 2025-04-25 14:51:00 | 6063.0 | 6066.0 | 6060.0 | 6060.0 | 700 |
| 2025-04-25 14:50:00 | 6066.5 | 6066.5 | 6062.0 | 6066.0 | 2000 |
| 2025-04-25 14:49:00 | 6053.5 | 6066.5 | 6053.5 | 6066.5 | 400 |
| 2025-04-25 14:48:00 | 6053.5 | 6057.0 | 6053.5 | 6053.5 | 1500 |
| 2025-04-25 14:47:00 | 6051.0 | 6055.5 | 6051.0 | 6054.0 | 1200 |
| 2025-04-25 14:46:00 | 6046.5 | 6054.5 | 6045.5 | 6051.0 | 3900 |
| 2025-04-25 14:45:00 | 6057.0 | 6057.0 | 6048.5 | 6049.0 | 5600 |
| 2025-04-25 14:44:00 | 6057.0 | 6057.0 | 6056.0 | 6057.0 | 700 |
| 2025-04-25 14:43:00 | 6060.0 | 6060.0 | 6056.0 | 6057.0 | 1100 |
| 2025-04-25 14:42:00 | 6063.5 | 6064.0 | 6060.0 | 6060.0 | 600 |
| 2025-04-25 14:41:00 | 6062.0 | 6066.0 | 6062.0 | 6063.5 | 1000 |
| 2025-04-25 14:40:00 | 6062.0 | 6062.0 | 6062.0 | 6062.0 | 300 |
| 2025-04-25 14:39:00 | 6062.0 | 6067.5 | 6062.0 | 6065.5 | 600 |
| 2025-04-25 14:38:00 | 6060.0 | 6064.5 | 6058.5 | 6062.0 | 1000 |
| 2025-04-25 14:37:00 | 6054.0 | 6060.5 | 6054.0 | 6060.0 | 400 |
| 2025-04-25 14:36:00 | 6053.5 | 6057.0 | 6050.5 | 6054.0 | 700 |
| 2025-04-25 14:35:00 | 6059.0 | 6059.0 | 6053.5 | 6053.5 | 700 |
| 2025-04-25 14:34:00 | 6055.0 | 6059.0 | 6055.0 | 6059.0 | 800 |
| 2025-04-25 14:33:00 | 6062.0 | 6062.0 | 6054.0 | 6055.0 | 1200 |
| 2025-04-25 14:32:00 | 6062.0 | 6062.0 | 6062.0 | 6062.0 | 100 |
| 2025-04-25 14:31:00 | 6062.0 | 6062.0 | 6062.0 | 6062.0 | 0 |
| 2025-04-25 14:30:00 | 6062.5 | 6062.5 | 6062.0 | 6062.0 | 200 |
| 2025-04-25 14:29:00 | 6060.0 | 6063.0 | 6057.0 | 6062.5 | 700 |
| 2025-04-25 14:28:00 | 6064.0 | 6064.0 | 6060.0 | 6060.0 | 600 |
| 2025-04-25 14:27:00 | 6064.5 | 6064.5 | 6059.0 | 6059.0 | 1600 |
| 2025-04-25 14:26:00 | 6066.0 | 6066.0 | 6064.5 | 6064.5 | 100 |
| 2025-04-25 14:25:00 | 6066.0 | 6066.0 | 6066.0 | 6066.0 | 100 |
| 2025-04-25 14:24:00 | 6066.0 | 6066.0 | 6066.0 | 6066.0 | 100 |
| 2025-04-25 14:23:00 | 6067.5 | 6071.5 | 6066.0 | 6066.0 | 600 |
| 2025-04-25 14:22:00 | 6073.5 | 6073.5 | 6067.5 | 6067.5 | 200 |
| 2025-04-25 14:21:00 | 6071.5 | 6073.5 | 6071.5 | 6073.5 | 100 |
| 2025-04-25 14:20:00 | 6073.0 | 6073.0 | 6071.5 | 6071.5 | 100 |
| 2025-04-25 14:19:00 | 6069.0 | 6073.0 | 6069.0 | 6073.0 | 200 |
| 2025-04-25 14:18:00 | 6076.5 | 6078.5 | 6069.0 | 6069.0 | 4000 |
| 2025-04-25 14:17:00 | 6079.5 | 6080.5 | 6076.0 | 6076.0 | 600 |
| 2025-04-25 14:16:00 | 6068.5 | 6077.5 | 6068.5 | 6077.5 | 300 |
| 2025-04-25 14:15:00 | 6069.5 | 6069.5 | 6068.5 | 6068.5 | 300 |
| 2025-04-25 14:14:00 | 6069.5 | 6069.5 | 6069.5 | 6069.5 | 100 |
| 2025-04-25 14:13:00 | 6059.5 | 6068.5 | 6059.5 | 6068.5 | 3300 |
| 2025-04-25 14:12:00 | 6072.0 | 6072.0 | 6057.5 | 6059.5 | 2400 |
| 2025-04-25 14:11:00 | 6077.5 | 6077.5 | 6072.0 | 6072.0 | 400 |
| 2025-04-25 14:10:00 | 6075.5 | 6078.5 | 6073.0 | 6077.5 | 1300 |
| 2025-04-25 14:09:00 | 6090.0 | 6090.0 | 6073.0 | 6075.5 | 1100 |
| 2025-04-25 14:08:00 | 6087.0 | 6092.0 | 6087.0 | 6090.0 | 200 |
| 2025-04-25 14:07:00 | 6097.0 | 6097.0 | 6085.0 | 6087.0 | 1100 |
| 2025-04-25 14:06:00 | 6098.5 | 6098.5 | 6092.0 | 6092.0 | 800 |
| 2025-04-25 14:05:00 | 6102.5 | 6102.5 | 6093.5 | 6098.0 | 1500 |
| 2025-04-25 14:04:00 | 6106.5 | 6106.5 | 6099.0 | 6102.5 | 2200 |
| 2025-04-25 14:03:00 | 6113.0 | 6113.0 | 6110.0 | 6110.0 | 300 |
| 2025-04-25 14:02:00 | 6108.5 | 6113.0 | 6108.5 | 6113.0 | 400 |
| 2025-04-25 14:01:00 | 6113.0 | 6115.0 | 6108.5 | 6108.5 | 600 |
| 2025-04-25 14:00:00 | 6118.0 | 6118.0 | 6113.0 | 6113.0 | 600 |
| 2025-04-25 13:59:00 | 6114.0 | 6118.0 | 6114.0 | 6118.0 | 500 |
| 2025-04-25 13:58:00 | 6112.5 | 6114.0 | 6112.5 | 6114.0 | 700 |
| 2025-04-25 13:57:00 | 6111.5 | 6116.0 | 6111.0 | 6111.5 | 2300 |
| 2025-04-25 13:56:00 | 6111.0 | 6111.0 | 6111.0 | 6111.0 | 100 |
| 2025-04-25 13:55:00 | 6112.5 | 6112.5 | 6110.0 | 6111.0 | 400 |
| 2025-04-25 13:54:00 | 6104.0 | 6113.0 | 6104.0 | 6113.0 | 400 |
| 2025-04-25 13:53:00 | 6106.5 | 6106.5 | 6103.5 | 6104.0 | 300 |
| 2025-04-25 13:52:00 | 6100.5 | 6106.5 | 6100.5 | 6106.5 | 700 |
| 2025-04-25 13:51:00 | 6107.5 | 6107.5 | 6100.5 | 6100.5 | 1300 |
| 2025-04-25 13:50:00 | 6104.0 | 6107.5 | 6104.0 | 6107.5 | 400 |