DIVINEHIRA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 199.50 | 195.10 | 199.50 | 195.10 | 14400 | 5.00% |
| 18 Dec 2025 | 190.00 | 184.50 | 190.35 | 183.50 | 28800 | 4.80% |
| 17 Dec 2025 | 181.30 | 181.50 | 188.50 | 181.30 | 24000 | 0.97% |
| 16 Dec 2025 | 179.55 | 172.00 | 179.55 | 168.75 | 116800 | 5.00% |
| 15 Dec 2025 | 171.00 | 170.00 | 172.25 | 164.00 | 91200 | 2.43% |
| 12 Dec 2025 | 166.95 | 170.00 | 172.00 | 165.25 | 52800 | 1.24% |
| 11 Dec 2025 | 164.90 | 162.00 | 173.50 | 161.30 | 38400 | -2.43% |
| 10 Dec 2025 | 169.00 | 175.00 | 175.00 | 165.25 | 52800 | -1.46% |
| 09 Dec 2025 | 171.50 | 174.50 | 174.50 | 164.00 | 30400 | 0.12% |
| 08 Dec 2025 | 171.30 | 180.00 | 180.00 | 171.30 | 22400 | -4.25% |
| 05 Dec 2025 | 178.90 | 180.00 | 180.00 | 168.65 | 20800 | 1.07% |
| 04 Dec 2025 | 177.00 | 175.00 | 177.00 | 168.00 | 11200 | 1.67% |
| 03 Dec 2025 | 174.10 | 171.50 | 175.20 | 170.20 | 20800 | 2.71% |
| 02 Dec 2025 | 169.50 | 181.50 | 181.50 | 169.00 | 4800 | -3.20% |
| 01 Dec 2025 | 175.10 | 170.90 | 178.75 | 170.90 | 48000 | -2.67% |
| 28 Nov 2025 | 179.90 | 181.40 | 181.40 | 175.00 | 8000 | -0.88% |
| 27 Nov 2025 | 181.50 | 182.00 | 182.00 | 173.00 | 14400 | 1.26% |
| 26 Nov 2025 | 179.25 | 166.25 | 179.50 | 166.25 | 35200 | 2.43% |
| 25 Nov 2025 | 175.00 | 181.20 | 181.20 | 173.55 | 54400 | -4.19% |
| 24 Nov 2025 | 182.65 | 192.80 | 192.80 | 178.50 | 17600 | -0.90% |
| 21 Nov 2025 | 184.30 | 180.00 | 184.90 | 170.00 | 36800 | 3.51% |
| 20 Nov 2025 | 178.05 | 178.00 | 178.05 | 166.00 | 64000 | 4.98% |
| 19 Nov 2025 | 169.60 | 168.00 | 169.60 | 168.00 | 36800 | 4.98% |
| 18 Nov 2025 | 161.55 | 161.55 | 161.55 | 161.55 | 19200 | 4.97% |
| 17 Nov 2025 | 153.90 | 150.00 | 153.90 | 150.00 | 67200 | 4.98% |
| 14 Nov 2025 | 146.60 | 147.90 | 147.90 | 146.00 | 14400 | 3.86% |
| 13 Nov 2025 | 141.15 | 139.90 | 141.15 | 130.50 | 44800 | 4.98% |
| 12 Nov 2025 | 134.45 | 130.00 | 135.50 | 130.00 | 30400 | 1.05% |
| 11 Nov 2025 | 133.05 | 132.50 | 133.05 | 128.00 | 35200 | 4.97% |
| 10 Nov 2025 | 126.75 | 125.05 | 127.50 | 120.50 | 46400 | 3.89% |
| 07 Nov 2025 | 122.00 | 124.50 | 124.50 | 119.40 | 14400 | 0.62% |
| 06 Nov 2025 | 121.25 | 119.35 | 121.40 | 117.50 | 28800 | 1.63% |
| 04 Nov 2025 | 119.30 | 117.00 | 121.00 | 117.00 | 24000 | 2.84% |
| 03 Nov 2025 | 116.00 | 114.20 | 116.50 | 113.00 | 40000 | 4.04% |
| 31 Oct 2025 | 111.50 | 114.10 | 114.10 | 110.00 | 24000 | -1.20% |
| 30 Oct 2025 | 112.85 | 115.10 | 115.10 | 108.45 | 9600 | -0.49% |
| 29 Oct 2025 | 113.40 | 114.60 | 114.60 | 108.35 | 16000 | 0.04% |
| 28 Oct 2025 | 113.35 | 112.00 | 113.90 | 110.00 | 12800 | 0.80% |
| 27 Oct 2025 | 112.45 | 113.50 | 113.50 | 112.00 | 16000 | -0.49% |
| 24 Oct 2025 | 113.00 | 113.90 | 115.00 | 113.00 | 19200 | -0.79% |
| 23 Oct 2025 | 113.90 | 116.50 | 116.50 | 111.50 | 25600 | 0.80% |
| 21 Oct 2025 | 113.00 | 112.80 | 116.95 | 112.80 | 14400 | 0.09% |
| 20 Oct 2025 | 112.90 | 114.30 | 114.30 | 109.00 | 19200 | 3.11% |
| 17 Oct 2025 | 109.50 | 111.00 | 111.00 | 107.00 | 9600 | 1.77% |
| 16 Oct 2025 | 107.60 | 110.00 | 110.00 | 105.00 | 27200 | 0.00% |
| 15 Oct 2025 | 107.60 | 106.00 | 108.80 | 105.00 | 40000 | 1.03% |
| 14 Oct 2025 | 106.50 | 102.25 | 107.75 | 102.25 | 25600 | -0.42% |
| 13 Oct 2025 | 106.95 | 106.10 | 108.00 | 100.80 | 44800 | 0.80% |
| 10 Oct 2025 | 106.10 | 105.00 | 108.00 | 104.00 | 60800 | 1.05% |
| 09 Oct 2025 | 105.00 | 110.90 | 110.90 | 105.00 | 9600 | -3.23% |
| 08 Oct 2025 | 108.50 | 106.30 | 109.95 | 103.35 | 24000 | 2.55% |
| 07 Oct 2025 | 105.80 | 110.85 | 111.00 | 105.30 | 136000 | -4.56% |
| 06 Oct 2025 | 110.85 | 112.65 | 112.65 | 105.00 | 289600 | 3.31% |
| 03 Oct 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 28800 | 4.99% |
| 01 Oct 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 24000 | 4.98% |
| 30 Sep 2025 | 97.35 | 92.00 | 97.35 | 92.00 | 92800 | 4.96% |
| 29 Sep 2025 | 92.75 | 91.50 | 93.00 | 91.50 | 96000 | 2.60% |
| 26 Sep 2025 | 90.40 | 90.20 | 91.00 | 89.00 | 25600 | 0.17% |
| 25 Sep 2025 | 90.25 | 90.50 | 92.00 | 90.00 | 102400 | -0.55% |
| 24 Sep 2025 | 90.75 | 89.95 | 92.40 | 88.10 | 121600 | 3.13% |
| 23 Sep 2025 | 88.00 | 86.05 | 88.00 | 86.05 | 8000 | 0.06% |
| 22 Sep 2025 | 87.95 | 89.55 | 89.55 | 87.95 | 19200 | -1.79% |
| 19 Sep 2025 | 89.55 | 90.00 | 90.00 | 88.20 | 20800 | -0.50% |
| 18 Sep 2025 | 90.00 | 88.10 | 90.00 | 88.10 | 19200 | 0.50% |
| 17 Sep 2025 | 89.55 | 90.00 | 90.00 | 88.10 | 19200 | -0.50% |
| 16 Sep 2025 | 90.00 | 89.95 | 90.00 | 87.05 | 14400 | 0.06% |
| 15 Sep 2025 | 89.95 | 90.00 | 90.20 | 88.50 | 92800 | 0.06% |
| 12 Sep 2025 | 89.90 | 89.65 | 90.00 | 89.30 | 65600 | 0.62% |
| 11 Sep 2025 | 89.35 | 89.20 | 90.00 | 86.00 | 92800 | 1.53% |
| 10 Sep 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 1600 | -1.07% |
| 09 Sep 2025 | 88.95 | 89.65 | 89.90 | 88.05 | 20800 | -0.89% |
| 08 Sep 2025 | 89.75 | 90.00 | 90.00 | 87.00 | 27200 | 1.99% |
| 05 Sep 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 3200 | -1.95% |
| 04 Sep 2025 | 89.75 | 89.40 | 90.00 | 89.00 | 56000 | 0.34% |
| 03 Sep 2025 | 89.45 | 87.90 | 90.00 | 86.50 | 40000 | -0.28% |
| 02 Sep 2025 | 89.70 | 88.85 | 90.20 | 86.50 | 73600 | 1.41% |
| 01 Sep 2025 | 88.45 | 88.00 | 90.00 | 87.50 | 59200 | 1.84% |
| 29 Aug 2025 | 86.85 | 80.50 | 87.55 | 80.50 | 62400 | 4.14% |
| 28 Aug 2025 | 83.40 | 83.00 | 85.00 | 81.75 | 20800 | -3.08% |
| 26 Aug 2025 | 86.05 | 86.10 | 89.60 | 85.90 | 24000 | -4.50% |
| 25 Aug 2025 | 90.10 | 87.50 | 90.10 | 86.00 | 65600 | 2.27% |
| 22 Aug 2025 | 88.10 | 86.90 | 88.50 | 85.00 | 33600 | 2.38% |
| 21 Aug 2025 | 86.05 | 83.65 | 86.90 | 81.85 | 56000 | 2.99% |
| 20 Aug 2025 | 83.55 | 81.50 | 85.00 | 81.50 | 57600 | -1.71% |
| 19 Aug 2025 | 85.00 | 83.50 | 85.20 | 80.00 | 41600 | 4.68% |
| 18 Aug 2025 | 81.20 | 80.00 | 81.25 | 79.40 | 27200 | 4.84% |
| 14 Aug 2025 | 77.45 | 79.10 | 79.20 | 77.00 | 16000 | -2.64% |
| 13 Aug 2025 | 79.55 | 78.20 | 80.00 | 78.20 | 28800 | 1.86% |
| 12 Aug 2025 | 78.10 | 73.60 | 79.95 | 73.25 | 49600 | 3.99% |
| 11 Aug 2025 | 75.10 | 72.85 | 75.90 | 72.60 | 83200 | 8.84% |
| 08 Aug 2025 | 69.00 | 63.30 | 69.15 | 63.30 | 40000 | 9.70% |
| 07 Aug 2025 | 62.90 | 61.55 | 63.00 | 60.50 | 14400 | 0.96% |
| 06 Aug 2025 | 62.30 | 61.50 | 62.30 | 61.50 | 36800 | 0.48% |
| 05 Aug 2025 | 62.00 | 63.00 | 63.00 | 60.50 | 9600 | -4.17% |
| 04 Aug 2025 | 64.70 | 67.85 | 68.45 | 62.10 | 121600 | -5.55% |
| 01 Aug 2025 | 68.50 | 71.55 | 71.55 | 68.50 | 4800 | -4.06% |
| 31 Jul 2025 | 71.40 | 71.00 | 71.45 | 66.50 | 22400 | -2.12% |
| 30 Jul 2025 | 72.95 | 71.00 | 73.00 | 71.00 | 8000 | 3.70% |
| 29 Jul 2025 | 70.35 | 67.00 | 70.40 | 67.00 | 32000 | 3.99% |
| 28 Jul 2025 | 67.65 | 62.85 | 69.10 | 58.70 | 44800 | 7.64% |
| 25 Jul 2025 | 62.85 | 64.90 | 65.00 | 61.75 | 11200 | -2.56% |
| 24 Jul 2025 | 64.50 | 66.00 | 66.20 | 64.00 | 14400 | 2.30% |
| 23 Jul 2025 | 63.05 | 60.00 | 63.05 | 59.65 | 41600 | 5.00% |
| 22 Jul 2025 | 60.05 | 57.50 | 61.20 | 57.25 | 24000 | 2.65% |
| 21 Jul 2025 | 58.50 | 58.10 | 58.50 | 58.00 | 6400 | 0.00% |
| 18 Jul 2025 | 58.50 | 55.00 | 58.75 | 55.00 | 11200 | 2.27% |
| 17 Jul 2025 | 57.20 | 55.55 | 58.50 | 55.30 | 40000 | -1.38% |
| 16 Jul 2025 | 58.00 | 56.50 | 58.00 | 55.10 | 30400 | 0.00% |
| 15 Jul 2025 | 58.00 | 58.10 | 58.10 | 57.00 | 4800 | 2.11% |
| 14 Jul 2025 | 56.80 | 56.00 | 58.40 | 54.10 | 35200 | 1.43% |
| 11 Jul 2025 | 56.00 | 57.00 | 57.00 | 55.00 | 27200 | -1.50% |
| 10 Jul 2025 | 56.85 | 57.00 | 57.70 | 54.70 | 25600 | -0.09% |
| 09 Jul 2025 | 56.90 | 57.50 | 57.50 | 56.30 | 9600 | -1.04% |
| 08 Jul 2025 | 57.50 | 56.15 | 57.50 | 56.00 | 22400 | 0.61% |
| 07 Jul 2025 | 57.15 | 54.00 | 57.15 | 53.80 | 12800 | 3.16% |
| 04 Jul 2025 | 55.40 | 54.90 | 55.40 | 54.90 | 4800 | 1.65% |
| 03 Jul 2025 | 54.50 | 54.50 | 54.90 | 54.50 | 16000 | 0.93% |
| 02 Jul 2025 | 54.00 | 53.50 | 54.00 | 53.50 | 12800 | 0.93% |
| 01 Jul 2025 | 53.50 | 52.30 | 53.50 | 52.30 | 11200 | 1.90% |
| 30 Jun 2025 | 52.50 | 51.00 | 52.50 | 51.00 | 22400 | 1.74% |
| 27 Jun 2025 | 51.60 | 52.00 | 52.00 | 51.60 | 4800 | -0.29% |
| 26 Jun 2025 | 51.75 | 52.00 | 52.00 | 51.75 | 3200 | 1.07% |
| 25 Jun 2025 | 51.20 | 51.10 | 51.40 | 50.10 | 12800 | 0.20% |
| 24 Jun 2025 | 51.10 | 52.15 | 52.15 | 51.10 | 4800 | -2.01% |
| 23 Jun 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 1600 | 0.00% |
| 19 Jun 2025 | 52.15 | 53.20 | 53.20 | 52.15 | 20800 | -1.97% |
| 18 Jun 2025 | 53.20 | 53.40 | 53.40 | 53.20 | 6400 | -0.19% |
| 17 Jun 2025 | 53.30 | 53.25 | 53.80 | 53.25 | 32000 | -0.84% |
| 16 Jun 2025 | 53.75 | 54.25 | 54.25 | 53.25 | 17600 | -1.01% |
| 13 Jun 2025 | 54.30 | 54.50 | 54.50 | 54.30 | 4800 | -0.82% |
| 12 Jun 2025 | 54.75 | 54.75 | 54.75 | 54.70 | 9600 | 0.46% |
| 11 Jun 2025 | 54.50 | 54.70 | 54.70 | 54.50 | 9600 | -0.91% |
| 10 Jun 2025 | 55.00 | 54.50 | 55.00 | 54.20 | 16000 | 1.85% |
| 09 Jun 2025 | 54.00 | 54.00 | 54.00 | 53.60 | 19200 | -0.28% |
| 06 Jun 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 1600 | 0.00% |
| 05 Jun 2025 | 54.15 | 54.50 | 54.50 | 54.15 | 9600 | -0.91% |
| 04 Jun 2025 | 54.65 | 55.00 | 55.00 | 54.65 | 9600 | -0.46% |
| 03 Jun 2025 | 54.90 | 54.00 | 55.15 | 54.00 | 19200 | 1.48% |
| 02 Jun 2025 | 54.10 | 50.15 | 54.10 | 50.15 | 32000 | 4.95% |
| 30 May 2025 | 51.55 | 49.10 | 51.55 | 49.10 | 27200 | 4.99% |
| 29 May 2025 | 49.10 | 45.35 | 49.10 | 45.00 | 49600 | 4.91% |
| 28 May 2025 | 46.80 | 44.95 | 47.30 | 44.95 | 27200 | 3.88% |
| 27 May 2025 | 45.05 | 45.20 | 46.35 | 43.50 | 16000 | -0.55% |
| 26 May 2025 | 45.30 | 44.00 | 45.35 | 44.00 | 14400 | 2.95% |
| 23 May 2025 | 44.00 | 44.65 | 44.65 | 43.00 | 17600 | -0.56% |
| 22 May 2025 | 44.25 | 44.65 | 44.65 | 44.25 | 3200 | -0.90% |
| 21 May 2025 | 44.65 | 44.00 | 44.65 | 44.00 | 6400 | -0.11% |
| 20 May 2025 | 44.70 | 43.00 | 45.80 | 43.00 | 22400 | 1.59% |
| 19 May 2025 | 44.00 | 44.90 | 44.90 | 43.00 | 20800 | -2.00% |
| 16 May 2025 | 44.90 | 44.15 | 45.00 | 44.15 | 6400 | 1.70% |
| 15 May 2025 | 44.15 | 44.40 | 44.40 | 44.00 | 12800 | -0.56% |
| 14 May 2025 | 44.40 | 45.50 | 45.50 | 44.00 | 14400 | -0.78% |
| 13 May 2025 | 44.75 | 45.80 | 45.80 | 44.75 | 8000 | -4.18% |
| 12 May 2025 | 46.70 | 45.65 | 47.50 | 45.65 | 12800 | 2.30% |
| 09 May 2025 | 45.65 | 43.25 | 47.50 | 43.25 | 22400 | 0.33% |
| 08 May 2025 | 45.50 | 45.10 | 47.45 | 45.10 | 12800 | -4.11% |
| 07 May 2025 | 47.45 | 47.40 | 49.90 | 47.40 | 16000 | -4.91% |
| 06 May 2025 | 49.90 | 52.05 | 52.05 | 49.90 | 19200 | -4.95% |
| 05 May 2025 | 52.50 | 48.30 | 53.00 | 48.30 | 52800 | 3.24% |
| 30 Apr 2025 | 50.85 | 52.00 | 52.00 | 50.85 | 11200 | -4.95% |
| 29 Apr 2025 | 53.50 | 51.60 | 53.50 | 50.10 | 17600 | 3.68% |
| 28 Apr 2025 | 51.60 | 51.90 | 52.00 | 51.40 | 14400 | -4.44% |
| 25 Apr 2025 | 54.00 | 52.35 | 55.90 | 51.20 | 48000 | 1.03% |
| 24 Apr 2025 | 53.45 | 50.95 | 54.05 | 50.95 | 62400 | 3.79% |
| 23 Apr 2025 | 51.50 | 55.60 | 55.60 | 51.00 | 129600 | -7.37% |
| 22 Apr 2025 | 55.60 | 53.00 | 56.25 | 52.50 | 174400 | 2.21% |
| 21 Apr 2025 | 54.40 | 56.80 | 56.80 | 52.10 | 276800 | -4.56% |
| 17 Apr 2025 | 57.00 | 60.50 | 60.50 | 53.75 | 137600 | -0.35% |
| 16 Apr 2025 | 57.20 | 53.30 | 57.20 | 53.30 | 187200 | 10.00% |
| 15 Apr 2025 | 52.00 | 47.30 | 52.00 | 47.30 | 102400 | 9.94% |
| 11 Apr 2025 | 47.30 | 44.30 | 48.85 | 44.30 | 97600 | 3.05% |
| 09 Apr 2025 | 45.90 | 43.75 | 50.05 | 43.75 | 963200 | -5.56% |
| 08 Apr 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 8000 | -10.00% |
| 07 Apr 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 1600 | -5.01% |
| 04 Apr 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 3200 | -4.93% |
| 03 Apr 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 1600 | -5.00% |
| 02 Apr 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 6400 | -4.98% |
| 01 Apr 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 1600 | -4.95% |
| 28 Mar 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 4800 | -4.98% |
| 27 Mar 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 1600 | -4.99% |
| 26 Mar 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 6400 | -4.98% |
| 25 Mar 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 3200 | -4.97% |
