DIVI'S LABORATORIES LIMITED (divislab)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 6932.0 | 6937.5 | 6932.0 | 6937.5 | 1300 |
| 2025-07-08 15:28:00 | 6937.5 | 6937.5 | 6932.0 | 6935.5 | 2500 |
| 2025-07-08 15:27:00 | 6943.0 | 6944.0 | 6933.0 | 6937.5 | 5400 |
| 2025-07-08 15:26:00 | 6936.0 | 6945.0 | 6936.0 | 6943.0 | 5800 |
| 2025-07-08 15:25:00 | 6944.0 | 6944.0 | 6929.0 | 6935.5 | 6400 |
| 2025-07-08 15:24:00 | 6946.5 | 6947.5 | 6946.5 | 6947.5 | 4900 |
| 2025-07-08 15:23:00 | 6949.5 | 6949.5 | 6946.5 | 6947.0 | 2600 |
| 2025-07-08 15:22:00 | 6947.5 | 6947.5 | 6946.0 | 6946.0 | 1400 |
| 2025-07-08 15:21:00 | 6946.0 | 6947.5 | 6945.5 | 6946.0 | 3300 |
| 2025-07-08 15:20:00 | 6945.0 | 6947.5 | 6944.0 | 6946.0 | 2900 |
| 2025-07-08 15:19:00 | 6948.0 | 6948.0 | 6946.0 | 6947.5 | 3200 |
| 2025-07-08 15:18:00 | 6944.5 | 6945.0 | 6944.5 | 6945.0 | 2600 |
| 2025-07-08 15:17:00 | 6944.0 | 6944.0 | 6943.0 | 6943.0 | 1100 |
| 2025-07-08 15:16:00 | 6944.0 | 6944.5 | 6944.0 | 6944.0 | 1300 |
| 2025-07-08 15:15:00 | 6945.0 | 6945.0 | 6941.5 | 6941.5 | 1400 |
| 2025-07-08 15:14:00 | 6945.0 | 6946.0 | 6945.0 | 6945.5 | 2300 |
| 2025-07-08 15:13:00 | 6942.5 | 6945.5 | 6942.5 | 6945.5 | 2600 |
| 2025-07-08 15:12:00 | 6943.0 | 6944.0 | 6942.5 | 6944.0 | 800 |
| 2025-07-08 15:11:00 | 6943.0 | 6943.5 | 6942.0 | 6943.0 | 1500 |
| 2025-07-08 15:10:00 | 6946.0 | 6949.0 | 6943.5 | 6943.5 | 2000 |
| 2025-07-08 15:09:00 | 6944.5 | 6945.0 | 6942.0 | 6945.0 | 1800 |
| 2025-07-08 15:08:00 | 6948.0 | 6949.0 | 6943.0 | 6943.0 | 2100 |
| 2025-07-08 15:07:00 | 6947.0 | 6949.0 | 6945.0 | 6948.0 | 3800 |
| 2025-07-08 15:06:00 | 6950.5 | 6955.0 | 6941.5 | 6946.0 | 4700 |
| 2025-07-08 15:05:00 | 6942.5 | 6952.0 | 6942.5 | 6945.5 | 7200 |
| 2025-07-08 15:04:00 | 6939.0 | 6946.0 | 6939.0 | 6943.0 | 4200 |
| 2025-07-08 15:03:00 | 6936.5 | 6940.5 | 6935.0 | 6938.5 | 6000 |
| 2025-07-08 15:02:00 | 6933.0 | 6935.0 | 6933.0 | 6935.0 | 800 |
| 2025-07-08 15:01:00 | 6935.0 | 6935.0 | 6933.5 | 6933.5 | 600 |
| 2025-07-08 15:00:00 | 6936.5 | 6939.5 | 6936.0 | 6937.0 | 1600 |
| 2025-07-08 14:59:00 | 6932.5 | 6937.5 | 6932.5 | 6937.0 | 4200 |
| 2025-07-08 14:58:00 | 6932.0 | 6932.5 | 6932.0 | 6932.0 | 300 |
| 2025-07-08 14:57:00 | 6932.0 | 6932.5 | 6930.5 | 6932.0 | 1000 |
| 2025-07-08 14:56:00 | 6927.0 | 6931.5 | 6927.0 | 6931.5 | 500 |
| 2025-07-08 14:55:00 | 6932.5 | 6934.0 | 6932.5 | 6932.5 | 500 |
| 2025-07-08 14:54:00 | 6927.0 | 6932.5 | 6927.0 | 6932.5 | 500 |
| 2025-07-08 14:53:00 | 6929.5 | 6931.0 | 6929.5 | 6931.0 | 600 |
| 2025-07-08 14:52:00 | 6929.5 | 6931.0 | 6928.0 | 6928.0 | 700 |
| 2025-07-08 14:51:00 | 6931.5 | 6932.5 | 6931.0 | 6931.0 | 400 |
| 2025-07-08 14:50:00 | 6930.0 | 6932.0 | 6929.0 | 6931.0 | 800 |
| 2025-07-08 14:49:00 | 6928.0 | 6930.0 | 6928.0 | 6930.0 | 600 |
| 2025-07-08 14:48:00 | 6924.0 | 6927.5 | 6924.0 | 6927.5 | 300 |
| 2025-07-08 14:47:00 | 6924.0 | 6924.0 | 6924.0 | 6924.0 | 300 |
| 2025-07-08 14:46:00 | 6923.0 | 6926.0 | 6923.0 | 6926.0 | 300 |
| 2025-07-08 14:45:00 | 6921.0 | 6923.5 | 6921.0 | 6923.0 | 600 |
| 2025-07-08 14:44:00 | 6922.5 | 6922.5 | 6922.5 | 6922.5 | 0 |
| 2025-07-08 14:43:00 | 6922.5 | 6922.5 | 6922.5 | 6922.5 | 100 |
| 2025-07-08 14:42:00 | 6923.5 | 6923.5 | 6923.5 | 6923.5 | 200 |
| 2025-07-08 14:41:00 | 6923.0 | 6923.0 | 6923.0 | 6923.0 | 100 |
| 2025-07-08 14:40:00 | 6925.5 | 6925.5 | 6925.5 | 6925.5 | 200 |
| 2025-07-08 14:39:00 | 6925.5 | 6925.5 | 6925.5 | 6925.5 | 100 |
| 2025-07-08 14:38:00 | 6920.0 | 6920.0 | 6920.0 | 6920.0 | 0 |
| 2025-07-08 14:37:00 | 6920.0 | 6920.0 | 6920.0 | 6920.0 | 0 |
| 2025-07-08 14:36:00 | 6920.0 | 6920.0 | 6920.0 | 6920.0 | 200 |
| 2025-07-08 14:35:00 | 6925.0 | 6925.5 | 6923.5 | 6923.5 | 500 |
| 2025-07-08 14:34:00 | 6924.5 | 6925.5 | 6924.5 | 6925.5 | 300 |
| 2025-07-08 14:33:00 | 6925.0 | 6925.0 | 6922.0 | 6922.0 | 200 |
| 2025-07-08 14:32:00 | 6925.5 | 6925.5 | 6925.5 | 6925.5 | 100 |
| 2025-07-08 14:31:00 | 6922.5 | 6926.0 | 6922.5 | 6923.0 | 300 |
| 2025-07-08 14:30:00 | 6920.5 | 6924.0 | 6920.0 | 6924.0 | 600 |
| 2025-07-08 14:29:00 | 6923.5 | 6924.0 | 6922.0 | 6922.0 | 300 |
| 2025-07-08 14:28:00 | 6921.0 | 6921.0 | 6921.0 | 6921.0 | 0 |
| 2025-07-08 14:27:00 | 6919.5 | 6921.0 | 6919.5 | 6921.0 | 300 |
| 2025-07-08 14:26:00 | 6920.0 | 6920.0 | 6918.0 | 6918.0 | 300 |
| 2025-07-08 14:25:00 | 6920.0 | 6920.0 | 6920.0 | 6920.0 | 200 |
| 2025-07-08 14:24:00 | 6922.5 | 6922.5 | 6922.5 | 6922.5 | 300 |
| 2025-07-08 14:23:00 | 6922.5 | 6922.5 | 6921.0 | 6922.0 | 300 |
| 2025-07-08 14:22:00 | 6922.5 | 6922.5 | 6921.0 | 6921.0 | 200 |
| 2025-07-08 14:21:00 | 6930.5 | 6930.5 | 6924.5 | 6924.5 | 2500 |
| 2025-07-08 14:20:00 | 6931.0 | 6931.0 | 6927.5 | 6927.5 | 700 |
| 2025-07-08 14:19:00 | 6929.5 | 6929.5 | 6929.5 | 6929.5 | 100 |
| 2025-07-08 14:18:00 | 6929.5 | 6929.5 | 6929.5 | 6929.5 | 0 |
| 2025-07-08 14:17:00 | 6929.5 | 6929.5 | 6929.5 | 6929.5 | 200 |
| 2025-07-08 14:16:00 | 6927.5 | 6931.5 | 6927.5 | 6931.5 | 400 |
| 2025-07-08 14:15:00 | 6929.5 | 6929.5 | 6929.5 | 6929.5 | 0 |
| 2025-07-08 14:14:00 | 6931.0 | 6931.0 | 6926.0 | 6929.5 | 2600 |
| 2025-07-08 14:13:00 | 6930.5 | 6930.5 | 6930.0 | 6930.0 | 300 |
| 2025-07-08 14:12:00 | 6932.0 | 6932.0 | 6930.5 | 6930.5 | 300 |
| 2025-07-08 14:11:00 | 6934.0 | 6934.0 | 6930.0 | 6930.0 | 1000 |
| 2025-07-08 14:10:00 | 6934.0 | 6934.0 | 6931.5 | 6931.5 | 200 |
| 2025-07-08 14:09:00 | 6931.0 | 6931.0 | 6931.0 | 6931.0 | 200 |
| 2025-07-08 14:08:00 | 6933.5 | 6933.5 | 6933.0 | 6933.5 | 400 |
| 2025-07-08 14:07:00 | 6933.5 | 6934.0 | 6933.5 | 6934.0 | 500 |
| 2025-07-08 14:06:00 | 6930.0 | 6930.0 | 6930.0 | 6930.0 | 200 |
| 2025-07-08 14:05:00 | 6932.5 | 6933.5 | 6932.5 | 6933.5 | 200 |
| 2025-07-08 14:04:00 | 6934.0 | 6934.0 | 6934.0 | 6934.0 | 400 |
| 2025-07-08 14:03:00 | 6927.5 | 6932.0 | 6927.5 | 6932.0 | 1000 |
| 2025-07-08 14:02:00 | 6931.5 | 6931.5 | 6931.5 | 6931.5 | 100 |
| 2025-07-08 14:01:00 | 6932.5 | 6932.5 | 6932.5 | 6932.5 | 100 |
| 2025-07-08 14:00:00 | 6930.5 | 6930.5 | 6930.5 | 6930.5 | 0 |
| 2025-07-08 13:59:00 | 6930.5 | 6930.5 | 6930.5 | 6930.5 | 0 |
| 2025-07-08 13:58:00 | 6930.5 | 6930.5 | 6930.5 | 6930.5 | 500 |
| 2025-07-08 13:57:00 | 6930.0 | 6930.0 | 6930.0 | 6930.0 | 200 |
| 2025-07-08 13:56:00 | 6928.5 | 6928.5 | 6928.5 | 6928.5 | 100 |
| 2025-07-08 13:55:00 | 6930.0 | 6930.0 | 6928.5 | 6929.0 | 700 |
| 2025-07-08 13:54:00 | 6930.0 | 6930.0 | 6930.0 | 6930.0 | 200 |
| 2025-07-08 13:53:00 | 6931.0 | 6931.0 | 6931.0 | 6931.0 | 0 |
| 2025-07-08 13:52:00 | 6931.0 | 6931.0 | 6931.0 | 6931.0 | 400 |
| 2025-07-08 13:51:00 | 6930.5 | 6931.0 | 6930.5 | 6931.0 | 200 |
| 2025-07-08 13:50:00 | 6931.5 | 6931.5 | 6931.5 | 6931.5 | 200 |