Price Data Selection & Download
Divis Laboratories Share Price All Time Records & Statistics (Mar 2003 - Jul 2026)
5748 daily OHLCV records on NSE from March 2003 to July 2026.
Share Price All Time High
₹7438.50
July 20, 2026
NSE Exchange
Share Price All Time Low
₹7.75
March 12, 2003
NSE Exchange
Highest Volume Trading Day
53,603,439
March 28, 2003 • ₹11.72
NSE Exchange
Share Price History Data (Mar 2003 - Jul 2026)
DIVISLAB daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹7230.00 | ₹7280.00 | ₹7177.00 | ₹7248.50 | 328,948 |
| 2026-07-23 | ₹7355.00 | ₹7379.50 | ₹7268.00 | ₹7305.00 | 246,545 |
| 2026-07-22 | ₹7330.00 | ₹7398.00 | ₹7219.50 | ₹7386.50 | 371,324 |
| 2026-07-21 | ₹7318.00 | ₹7344.00 | ₹7275.00 | ₹7330.00 | 179,558 |
| 2026-07-20 | ₹7260.00 | ₹7438.50 | ₹7237.50 | ₹7318.00 | 434,480 |
| 2026-07-17 | ₹7316.00 | ₹7316.50 | ₹7200.00 | ₹7247.50 | 455,060 |
| 2026-07-16 | ₹7320.00 | ₹7390.00 | ₹7274.00 | ₹7316.00 | 668,484 |
| 2026-07-15 | ₹7260.00 | ₹7330.00 | ₹7234.00 | ₹7273.00 | 726,479 |
| 2026-07-14 | ₹6960.00 | ₹7208.50 | ₹6909.00 | ₹7188.50 | 1,093,244 |
| 2026-07-13 | ₹6830.00 | ₹6958.00 | ₹6786.50 | ₹6938.50 | 274,183 |
| 2026-07-10 | ₹6870.00 | ₹6871.50 | ₹6775.00 | ₹6836.00 | 222,860 |
| 2026-07-09 | ₹6741.50 | ₹6945.00 | ₹6740.50 | ₹6813.00 | 356,468 |
| 2026-07-08 | ₹6784.00 | ₹6864.50 | ₹6693.00 | ₹6755.00 | 358,137 |
| 2026-07-07 | ₹6898.00 | ₹6959.00 | ₹6754.00 | ₹6771.50 | 448,472 |
| 2026-07-06 | ₹6785.00 | ₹6890.00 | ₹6753.50 | ₹6857.50 | 402,108 |
| 2026-07-03 | ₹6685.50 | ₹6804.50 | ₹6685.50 | ₹6757.00 | 382,822 |
| 2026-07-02 | ₹6600.00 | ₹6726.50 | ₹6545.00 | ₹6682.50 | 344,354 |
| 2026-07-01 | ₹6599.00 | ₹6665.50 | ₹6530.50 | ₹6545.50 | 323,984 |
| 2026-06-30 | ₹6560.50 | ₹6646.50 | ₹6536.00 | ₹6579.00 | 577,958 |
| 2026-06-29 | ₹6700.00 | ₹6735.00 | ₹6535.50 | ₹6557.50 | 474,515 |
| 2026-06-25 | ₹6760.00 | ₹6761.50 | ₹6689.00 | ₹6713.50 | 222,828 |
| 2026-06-24 | ₹6750.00 | ₹6825.00 | ₹6725.00 | ₹6753.50 | 252,591 |
| 2026-06-23 | ₹6790.00 | ₹6887.50 | ₹6727.00 | ₹6747.00 | 295,302 |
| 2026-06-22 | ₹6755.00 | ₹6799.00 | ₹6714.00 | ₹6787.50 | 232,409 |
| 2026-06-19 | ₹6790.00 | ₹6795.00 | ₹6716.50 | ₹6743.00 | 372,371 |
| 2026-06-18 | ₹6661.50 | ₹6781.50 | ₹6636.00 | ₹6767.00 | 411,896 |
| 2026-06-17 | ₹6730.00 | ₹6759.50 | ₹6641.00 | ₹6663.50 | 256,856 |
| 2026-06-16 | ₹6620.00 | ₹6732.00 | ₹6571.00 | ₹6712.50 | 329,248 |
| 2026-06-15 | ₹6651.00 | ₹6676.50 | ₹6592.00 | ₹6608.50 | 196,206 |
| 2026-06-12 | ₹6719.50 | ₹6738.50 | ₹6622.00 | ₹6638.00 | 162,810 |
| 2026-06-11 | ₹6635.00 | ₹6720.00 | ₹6625.00 | ₹6655.50 | 228,572 |
| 2026-06-10 | ₹6750.00 | ₹6815.00 | ₹6610.00 | ₹6638.50 | 405,743 |
| 2026-06-09 | ₹6535.00 | ₹6790.00 | ₹6535.00 | ₹6753.00 | 912,179 |
| 2026-06-08 | ₹6571.00 | ₹6710.00 | ₹6506.00 | ₹6521.00 | 456,406 |
| 2026-06-05 | ₹6636.50 | ₹6636.50 | ₹6567.00 | ₹6623.00 | 200,964 |
| 2026-06-04 | ₹6551.00 | ₹6700.00 | ₹6521.00 | ₹6596.50 | 347,823 |
| 2026-06-03 | ₹6520.00 | ₹6604.50 | ₹6460.00 | ₹6576.50 | 563,313 |
| 2026-06-02 | ₹6510.00 | ₹6552.00 | ₹6450.50 | ₹6533.00 | 362,800 |
| 2026-06-01 | ₹6690.00 | ₹6702.50 | ₹6535.50 | ₹6553.50 | 125,379 |
| 2026-05-29 | ₹6800.00 | ₹6849.00 | ₹6590.00 | ₹6667.00 | 612,037 |
| 2026-05-27 | ₹6785.00 | ₹6855.50 | ₹6726.00 | ₹6797.50 | 155,051 |
| 2026-05-26 | ₹6755.00 | ₹6805.00 | ₹6661.00 | ₹6753.00 | 309,440 |
| 2026-05-25 | ₹6750.00 | ₹6945.00 | ₹6690.00 | ₹6756.50 | 874,049 |
| 2026-05-22 | ₹6858.00 | ₹6960.50 | ₹6790.00 | ₹6887.00 | 354,149 |
| 2026-05-21 | ₹6905.00 | ₹6925.00 | ₹6829.00 | ₹6858.00 | 151,586 |
| 2026-05-20 | ₹6895.00 | ₹6960.00 | ₹6800.50 | ₹6893.00 | 957,736 |
| 2026-05-19 | ₹6850.00 | ₹6942.00 | ₹6835.50 | ₹6912.00 | 322,081 |
| 2026-05-18 | ₹6750.50 | ₹6868.00 | ₹6658.00 | ₹6835.00 | 340,352 |
| 2026-05-15 | ₹6920.50 | ₹6968.00 | ₹6732.00 | ₹6760.50 | 321,270 |
| 2026-05-14 | ₹6830.00 | ₹6948.00 | ₹6817.00 | ₹6921.50 | 424,282 |
| 2026-05-13 | ₹6680.00 | ₹6870.00 | ₹6643.00 | ₹6796.00 | 513,807 |
| 2026-05-12 | ₹6710.00 | ₹6745.00 | ₹6636.00 | ₹6644.00 | 156,166 |
| 2026-05-11 | ₹6700.00 | ₹6785.00 | ₹6650.00 | ₹6714.00 | 196,830 |
| 2026-05-08 | ₹6700.00 | ₹6759.00 | ₹6675.00 | ₹6710.50 | 155,071 |
| 2026-05-07 | ₹6705.00 | ₹6780.00 | ₹6683.00 | ₹6702.50 | 330,052 |
| 2026-05-06 | ₹6690.00 | ₹6765.50 | ₹6615.50 | ₹6702.00 | 314,250 |
| 2026-05-05 | ₹6620.00 | ₹6675.00 | ₹6569.00 | ₹6651.00 | 195,449 |
| 2026-05-04 | ₹6508.00 | ₹6644.00 | ₹6483.50 | ₹6619.50 | 371,945 |
| 2026-04-30 | ₹6530.00 | ₹6547.00 | ₹6429.00 | ₹6502.50 | 379,741 |
| 2026-04-29 | ₹6470.00 | ₹6549.50 | ₹6454.00 | ₹6534.00 | 324,770 |
| 2026-04-28 | ₹6505.00 | ₹6505.00 | ₹6416.50 | ₹6432.50 | 271,770 |
| 2026-04-27 | ₹6351.50 | ₹6507.50 | ₹6346.50 | ₹6477.00 | 289,657 |
| 2026-04-24 | ₹6408.50 | ₹6442.50 | ₹6320.00 | ₹6361.50 | 316,970 |
| 2026-04-23 | ₹6265.00 | ₹6469.50 | ₹6250.50 | ₹6378.50 | 405,157 |
| 2026-04-22 | ₹6286.00 | ₹6323.50 | ₹6249.00 | ₹6285.50 | 226,547 |
| 2026-04-21 | ₹6282.00 | ₹6305.00 | ₹6238.50 | ₹6286.00 | 242,433 |
| 2026-04-20 | ₹6269.50 | ₹6298.00 | ₹6187.50 | ₹6280.00 | 208,547 |
| 2026-04-17 | ₹6305.50 | ₹6325.00 | ₹6212.00 | ₹6229.00 | 169,295 |
| 2026-04-16 | ₹6200.00 | ₹6313.00 | ₹6180.00 | ₹6293.50 | 350,424 |
| 2026-04-15 | ₹6124.00 | ₹6184.00 | ₹6101.00 | ₹6177.50 | 251,355 |
| 2026-04-13 | ₹6009.00 | ₹6116.00 | ₹5970.00 | ₹6070.00 | 211,392 |
| 2026-04-10 | ₹5931.00 | ₹6130.00 | ₹5931.00 | ₹6116.50 | 334,871 |
| 2026-04-09 | ₹5852.00 | ₹5964.00 | ₹5852.00 | ₹5952.50 | 237,284 |
| 2026-04-08 | ₹5920.00 | ₹5984.50 | ₹5870.00 | ₹5882.00 | 302,280 |
| 2026-04-07 | ₹5788.00 | ₹5907.00 | ₹5708.00 | ₹5850.00 | 347,412 |
| 2026-04-06 | ₹5860.00 | ₹5903.50 | ₹5727.00 | ₹5821.00 | 346,192 |
| 2026-04-02 | ₹5851.00 | ₹5869.50 | ₹5647.50 | ₹5856.50 | 513,534 |
| 2026-04-01 | ₹6002.00 | ₹6123.00 | ₹5834.00 | ₹5906.50 | 546,653 |
| 2026-03-30 | ₹5960.00 | ₹5990.00 | ₹5901.50 | ₹5947.00 | 492,229 |
| 2026-03-27 | ₹6011.50 | ₹6060.00 | ₹5935.00 | ₹5997.50 | 540,647 |
| 2026-03-25 | ₹6026.00 | ₹6137.50 | ₹5996.50 | ₹6014.50 | 250,204 |
| 2026-03-24 | ₹6090.00 | ₹6092.00 | ₹5946.00 | ₹6026.00 | 228,968 |
| 2026-03-23 | ₹6036.50 | ₹6047.00 | ₹5982.00 | ₹6013.50 | 227,221 |
| 2026-03-20 | ₹6050.00 | ₹6180.00 | ₹6030.50 | ₹6100.00 | 283,471 |
| 2026-03-19 | ₹6100.00 | ₹6117.00 | ₹5955.00 | ₹5972.50 | 122,495 |
| 2026-03-18 | ₹6086.50 | ₹6183.00 | ₹6086.50 | ₹6140.00 | 180,112 |
| 2026-03-17 | ₹6074.00 | ₹6147.00 | ₹6051.50 | ₹6086.50 | 183,604 |
| 2026-03-16 | ₹6010.00 | ₹6130.00 | ₹5927.00 | ₹6071.00 | 282,845 |
| 2026-03-13 | ₹6275.00 | ₹6326.00 | ₹6055.00 | ₹6071.00 | 200,936 |
| 2026-03-12 | ₹6330.00 | ₹6330.50 | ₹6221.00 | ₹6282.00 | 153,876 |
| 2026-03-11 | ₹6373.00 | ₹6450.00 | ₹6330.00 | ₹6352.50 | 254,117 |
| 2026-03-10 | ₹6364.50 | ₹6479.00 | ₹6354.00 | ₹6372.00 | 298,252 |
| 2026-03-09 | ₹6277.00 | ₹6364.00 | ₹6173.50 | ₹6330.00 | 260,778 |
| 2026-03-06 | ₹6340.00 | ₹6428.00 | ₹6315.00 | ₹6329.00 | 269,349 |
| 2026-03-05 | ₹6316.50 | ₹6395.00 | ₹6300.00 | ₹6364.50 | 291,293 |
| 2026-03-04 | ₹6340.00 | ₹6363.50 | ₹6238.50 | ₹6316.00 | 369,392 |
| 2026-03-02 | ₹6271.50 | ₹6419.00 | ₹6263.50 | ₹6403.50 | 300,339 |
| 2026-02-27 | ₹6424.00 | ₹6475.00 | ₹6383.50 | ₹6408.50 | 466,870 |
| 2026-02-26 | ₹6442.00 | ₹6564.50 | ₹6376.00 | ₹6474.00 | 392,374 |
| 2026-02-25 | ₹6254.50 | ₹6418.00 | ₹6250.00 | ₹6395.50 | 348,440 |
| 2026-02-24 | ₹6255.00 | ₹6293.50 | ₹6226.50 | ₹6255.50 | 92,139 |
| 2026-02-23 | ₹6337.00 | ₹6343.50 | ₹6245.50 | ₹6293.50 | 97,285 |
| 2026-02-20 | ₹6297.50 | ₹6320.00 | ₹6251.50 | ₹6291.00 | 338,573 |
| 2026-02-19 | ₹6255.00 | ₹6350.00 | ₹6251.00 | ₹6297.50 | 185,828 |
| 2026-02-18 | ₹6165.00 | ₹6299.00 | ₹6165.00 | ₹6283.50 | 438,670 |
| 2026-02-17 | ₹6125.50 | ₹6230.00 | ₹6102.50 | ₹6187.50 | 151,261 |
| 2026-02-16 | ₹6105.50 | ₹6222.00 | ₹6008.50 | ₹6149.50 | 175,634 |
| 2026-02-13 | ₹6141.00 | ₹6200.00 | ₹6054.00 | ₹6168.50 | 299,364 |
| 2026-02-12 | ₹6448.00 | ₹6448.00 | ₹6131.50 | ₹6185.00 | 1,200,795 |
| 2026-02-11 | ₹6194.00 | ₹6793.00 | ₹6126.00 | ₹6386.50 | 1,263,189 |
| 2026-02-10 | ₹6153.00 | ₹6228.00 | ₹6151.00 | ₹6175.50 | 237,887 |
| 2026-02-09 | ₹6079.00 | ₹6150.00 | ₹6041.00 | ₹6113.50 | 219,396 |
| 2026-02-06 | ₹6081.50 | ₹6099.50 | ₹5939.00 | ₹6024.50 | 433,945 |
| 2026-02-05 | ₹6054.00 | ₹6173.00 | ₹5936.00 | ₹6141.50 | 370,561 |
| 2026-02-04 | ₹6225.00 | ₹6225.00 | ₹6021.50 | ₹6054.50 | 327,213 |
| 2026-02-03 | ₹6150.00 | ₹6304.50 | ₹6150.00 | ₹6209.00 | 454,227 |
| 2026-02-02 | ₹6056.00 | ₹6056.50 | ₹5890.00 | ₹5952.50 | 400,656 |
| 2026-02-01 | ₹6080.50 | ₹6120.00 | ₹5940.50 | ₹6056.00 | 144,120 |
| 2026-01-30 | ₹6041.00 | ₹6080.00 | ₹5974.50 | ₹6051.00 | 347,165 |
| 2026-01-29 | ₹6181.50 | ₹6222.00 | ₹5991.50 | ₹6041.00 | 405,502 |
| 2026-01-28 | ₹6100.00 | ₹6256.00 | ₹6062.00 | ₹6188.00 | 335,259 |
| 2026-01-27 | ₹6065.50 | ₹6087.50 | ₹6000.00 | ₹6056.00 | 367,912 |
| 2026-01-23 | ₹6099.50 | ₹6145.00 | ₹5987.00 | ₹6011.50 | 460,503 |
| 2026-01-22 | ₹6021.00 | ₹6135.00 | ₹6010.00 | ₹6071.00 | 372,206 |
| 2026-01-21 | ₹6005.00 | ₹6092.50 | ₹5955.00 | ₹6010.00 | 324,388 |
| 2026-01-20 | ₹6142.50 | ₹6163.50 | ₹6000.00 | ₹6013.00 | 204,440 |
| 2026-01-19 | ₹6236.00 | ₹6257.50 | ₹6100.00 | ₹6140.00 | 351,743 |
| 2026-01-16 | ₹6355.50 | ₹6384.00 | ₹6227.50 | ₹6236.00 | 409,423 |
| 2026-01-14 | ₹6405.00 | ₹6462.00 | ₹6345.50 | ₹6355.50 | 524,643 |
| 2026-01-13 | ₹6461.00 | ₹6524.00 | ₹6372.00 | ₹6436.50 | 253,726 |
| 2026-01-12 | ₹6635.00 | ₹6635.50 | ₹6340.00 | ₹6485.50 | 665,870 |
| 2026-01-09 | ₹6600.00 | ₹6657.00 | ₹6529.50 | ₹6616.50 | 351,042 |
| 2026-01-08 | ₹6645.00 | ₹6700.00 | ₹6580.50 | ₹6600.50 | 331,547 |
| 2026-01-07 | ₹6680.00 | ₹6731.50 | ₹6613.00 | ₹6642.50 | 423,884 |
| 2026-01-06 | ₹6405.50 | ₹6660.00 | ₹6393.00 | ₹6642.50 | 732,441 |
| 2026-01-05 | ₹6400.00 | ₹6447.00 | ₹6345.00 | ₹6363.50 | 145,454 |
| 2026-01-02 | ₹6351.00 | ₹6398.00 | ₹6332.50 | ₹6392.50 | 108,528 |
| 2026-01-01 | ₹6398.00 | ₹6413.50 | ₹6300.00 | ₹6344.00 | 146,473 |
Divis Laboratories Share Price Performance Analysis (Mar 2003 - Jul 2026)
DIVISLAB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.26%
₹6344.00 → ₹7248.50
Year to Date
Price Volatility
5.60%
Low Volatility
Year to Date
Average Daily Volume
353,828
Year to Date Average
NSE Exchange
Divis Laboratories Share Price History – Frequently Asked Questions
Common questions about DIVISLAB historical data and records. Examine DIVISLAB quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Divis Laboratories (DIVISLAB)?
The all-time high share price of Divis Laboratories was ₹7438.5 recorded on July 20, 2026 on the NSE exchange.
What is the all-time low share price of Divis Laboratories (DIVISLAB)?
The all-time low share price of Divis Laboratories was ₹7.75 recorded on March 12, 2003 on the NSE exchange.
How can I download DIVISLAB historical share price data?
You can download Divis Laboratories historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DIVISLAB shares?
The highest trading volume day for Divis Laboratories was 53,603,439 shares traded on March 28, 2003 on the NSE exchange, with share price at ₹11.72.