La bourse ferme dans 6 h 35 min

Divi's Laboratories Limited (DIVISLAB.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
4 584,75-11,70 (-0,25 %)
À partir de 02:25PM IST. Marché ouvert.
Durée:
01 juil. 2023 - 01 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 20244 596,454 606,454 540,204 584,754 584,75441 170
28 juin 20244 522,354 648,454 522,354 596,454 596,45391 476
27 juin 20244 545,354 556,054 500,104 522,354 522,35531 345
26 juin 20244 546,454 568,904 512,504 545,354 545,35203 886
25 juin 20244 515,004 597,454 488,054 539,304 539,30353 120
24 juin 20244 512,604 555,454 488,504 519,554 519,55188 506
21 juin 20244 500,004 575,954 489,754 522,154 522,15583 517
20 juin 20244 486,004 522,254 439,704 504,054 504,05412 934
19 juin 20244 565,004 581,304 466,004 479,704 479,70223 028
18 juin 20244 521,004 583,904 521,004 564,504 564,50241 254
14 juin 20244 595,004 627,954 559,104 588,604 588,60281 968
13 juin 20244 501,304 617,004 496,854 593,504 593,501 275 865
12 juin 20244 504,004 515,004 433,904 452,354 452,35296 209
11 juin 20244 560,004 585,004 462,304 475,454 475,45264 078
10 juin 20244 524,054 579,604 515,054 536,254 536,25462 274
07 juin 20244 450,804 540,404 438,804 524,054 524,05432 970
06 juin 20244 500,004 500,004 366,604 448,904 448,90790 310
05 juin 20244 334,354 525,004 306,754 502,704 502,701 077 221
04 juin 20244 323,404 422,604 180,504 324,154 324,15847 809
03 juin 20244 400,004 435,504 292,954 321,904 321,90515 368
31 mai 20244 427,454 455,854 290,154 307,204 307,20970 571
30 mai 20244 444,054 465,004 390,004 412,804 412,80768 574
29 mai 20244 360,004 467,504 355,554 448,004 448,001 220 726
28 mai 20244 242,754 401,604 238,454 392,104 392,102 151 413
27 mai 20244 298,754 359,004 215,604 255,254 255,252 534 740
24 mai 20244 113,004 175,004 105,554 122,404 122,40612 183
23 mai 20244 060,004 127,554 027,404 113,004 113,00693 482
22 mai 20244 051,004 071,753 986,704 058,554 058,55398 441
21 mai 20243 861,704 038,903 850,004 016,554 016,55472 233
17 mai 20243 935,003 954,703 895,603 910,753 910,75267 526
16 mai 20243 896,003 945,003 830,003 931,153 931,15362 920
15 mai 20243 896,503 949,953 867,553 892,553 892,55188 401
14 mai 20243 910,003 955,003 865,153 896,203 896,20262 796
13 mai 20243 776,103 933,203 724,003 911,503 911,50608 329
10 mai 20243 794,753 831,353 768,003 793,503 793,50276 308
09 mai 20243 934,003 949,053 755,203 789,953 789,95626 179
08 mai 20243 903,003 951,403 873,153 927,353 927,35308 127
07 mai 20243 969,553 969,553 873,253 911,403 911,40291 924
06 mai 20243 950,953 989,003 901,153 963,003 963,00271 254
03 mai 20243 965,103 991,003 900,003 950,953 950,95348 122
02 mai 20244 002,404 009,003 935,503 964,653 964,65868 450
30 avr. 20244 013,004 066,003 973,604 002,404 002,40360 469
29 avr. 20244 025,004 100,003 971,103 989,253 989,25752 787
26 avr. 20243 850,004 039,003 836,054 016,354 016,351 155 173
25 avr. 20243 834,003 876,803 790,553 843,803 843,80835 354
24 avr. 20243 779,653 823,953 765,553 813,803 813,80473 558
23 avr. 20243 737,503 780,053 730,003 768,653 768,65307 637
22 avr. 20243 689,753 744,703 675,003 737,503 737,50439 590
19 avr. 20243 661,003 710,853 641,003 671,703 671,70746 223
18 avr. 20243 780,003 781,103 695,203 708,903 708,90802 591
16 avr. 20243 699,953 781,003 686,203 764,203 764,20318 671
15 avr. 20243 770,003 770,003 686,203 716,553 716,55428 141
12 avr. 20243 739,003 809,003 728,003 779,703 779,70573 189
10 avr. 20243 763,003 776,053 705,153 739,103 739,101 015 345
09 avr. 20243 806,003 822,003 772,053 804,953 804,95275 295
08 avr. 20243 750,003 813,003 720,553 796,003 796,00602 786
05 avr. 20243 734,253 784,003 726,703 748,153 748,15553 607
04 avr. 20243 708,003 755,903 688,253 734,203 734,20976 430
03 avr. 20243 663,803 726,003 611,053 684,903 684,90799 460
02 avr. 20243 571,003 636,003 555,203 622,503 622,50675 426
01 avr. 20243 450,003 590,003 450,003 567,953 567,95651 461
28 mars 20243 367,053 469,703 367,053 445,303 445,301 145 370
27 mars 20243 390,003 403,403 350,003 367,853 367,85506 472
26 mars 20243 400,003 439,003 375,003 391,003 391,00478 462
22 mars 20243 463,003 476,353 425,003 431,453 431,45409 887
21 mars 20243 444,803 477,403 431,253 465,303 465,30279 116
20 mars 20243 447,153 460,003 397,153 428,303 428,30517 131
19 mars 20243 509,803 514,953 422,053 447,153 447,15525 027
18 mars 20243 485,403 520,003 475,003 506,603 506,60171 118
15 mars 20243 517,103 524,703 455,053 485,403 485,40317 079
14 mars 20243 460,003 530,003 441,003 517,903 517,90385 179
13 mars 20243 577,753 587,003 454,753 479,803 479,80402 498
12 mars 20243 600,003 634,903 564,603 577,753 577,75415 249
11 mars 20243 601,603 652,053 586,053 604,753 604,75408 279
07 mars 20243 544,653 620,003 536,503 601,603 601,60624 261
06 mars 20243 485,003 560,003 450,003 544,653 544,65642 191
05 mars 20243 484,603 496,503 452,003 484,453 484,45485 056
04 mars 20243 514,803 542,003 478,003 482,303 482,30494 795
01 mars 20243 491,003 519,003 474,003 482,403 482,40347 396
29 févr. 20243 509,203 529,403 465,003 488,803 488,80807 900
28 févr. 20243 540,003 553,453 507,003 518,353 518,35464 435
27 févr. 20243 580,003 598,003 509,903 539,803 539,80524 599
26 févr. 20243 649,003 655,003 556,353 577,353 577,35404 285
23 févr. 20243 645,403 669,053 626,853 648,103 648,10326 640
22 févr. 20243 659,703 659,703 597,053 645,403 645,40485 941
21 févr. 20243 708,053 739,703 637,203 649,103 649,10386 150
20 févr. 20243 723,003 739,003 675,203 712,753 712,75328 713
19 févr. 20243 730,003 763,253 715,703 723,453 723,45217 681
16 févr. 20243 708,703 778,903 708,003 729,203 729,20625 808
15 févr. 20243 729,703 745,003 696,553 708,853 708,85288 401
14 févr. 20243 690,003 728,653 632,053 719,653 719,65452 222
13 févr. 20243 740,153 832,803 687,003 700,453 700,45814 115
12 févr. 20243 650,003 818,603 645,703 740,153 740,151 303 179
09 févr. 20243 697,503 697,503 613,503 652,303 652,30415 749
08 févr. 20243 745,953 765,003 660,403 684,403 684,40399 402
07 févr. 20243 739,953 771,003 702,203 731,803 731,80226 715
06 févr. 20243 698,003 744,403 689,903 726,503 726,50276 514
05 févr. 20243 699,403 742,003 664,553 699,503 699,50518 516
02 févr. 20243 665,003 744,703 665,003 699,403 699,40423 758
01 févr. 20243 696,003 696,003 636,053 655,403 655,40393 645
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...