Divi's Labs (DIVI)

DIVI
🏛️ India →
5,866.00
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 4,649.00 4,690.00 4,630.00 4,678.20 0.3M
2021-12-30 4,642.20 4,657.40 4,610.00 4,627.90 0.4M
2021-12-29 4,529.80 4,625.80 4,517.25 4,621.60 0.7M
2021-12-28 4,495.55 4,535.60 4,476.20 4,525.35 0.4M
2021-12-27 4,450.00 4,491.00 4,431.85 4,473.20 0.2M
2021-12-24 4,515.00 4,515.00 4,440.00 4,447.25 0.3M
2021-12-23 4,559.95 4,570.00 4,471.05 4,478.50 0.7M
2021-12-22 4,430.00 4,584.00 4,385.00 4,563.50 0.8M
2021-12-21 4,448.25 4,448.25 4,361.00 4,405.70 0.8M
2021-12-20 4,490.00 4,498.00 4,356.00 4,408.45 0.4M
2021-12-17 4,608.00 4,625.00 4,502.15 4,511.45 0.4M
2021-12-16 4,618.00 4,637.40 4,572.00 4,601.45 0.8M
2021-12-15 4,653.85 4,653.85 4,535.00 4,588.70 1.2M
2021-12-14 4,520.00 4,662.00 4,501.00 4,654.40 0.9M
2021-12-13 4,541.00 4,590.80 4,490.00 4,530.40 0.5M
2021-12-10 4,550.00 4,567.75 4,490.00 4,506.45 0.8M
2021-12-09 4,640.00 4,640.00 4,515.85 4,576.95 0.7M
2021-12-08 4,650.00 4,651.00 4,585.00 4,604.95 0.6M
2021-12-07 4,652.10 4,666.70 4,600.25 4,624.80 0.4M
2021-12-06 4,775.00 4,775.00 4,635.00 4,646.80 0.4M
2021-12-03 4,797.30 4,797.35 4,713.60 4,757.05 0.3M
2021-12-02 4,776.00 4,824.90 4,754.10 4,777.30 0.3M
2021-12-01 4,880.35 4,977.80 4,725.00 4,752.20 0.6M
2021-11-30 4,930.00 4,949.70 4,840.15 4,878.80 0.9M
2021-11-29 4,965.55 4,990.00 4,810.10 4,921.35 0.6M
2021-11-26 4,770.00 5,077.70 4,756.75 4,937.80 1.6M
2021-11-25 4,677.00 4,815.95 4,655.60 4,799.80 0.3M
2021-11-24 4,788.90 4,788.90 4,654.50 4,682.70 0.3M
2021-11-23 4,679.15 4,825.00 4,635.00 4,763.30 0.5M
2021-11-22 4,800.00 4,838.30 4,666.45 4,679.15 0.5M
2021-11-18 4,723.75 4,809.30 4,671.80 4,785.60 0.6M
2021-11-17 4,845.00 4,846.45 4,757.00 4,763.85 0.4M
2021-11-16 4,915.00 4,915.00 4,842.00 4,852.60 0.3M
2021-11-15 4,868.00 4,927.00 4,852.80 4,907.65 0.3M
2021-11-12 4,895.45 4,895.45 4,810.00 4,843.80 0.4M
2021-11-11 4,900.00 4,900.00 4,815.00 4,833.25 0.3M
2021-11-10 4,928.00 4,946.85 4,866.00 4,905.75 0.5M
2021-11-09 4,968.00 5,093.25 4,915.45 4,951.30 1.4M
2021-11-08 5,023.20 5,040.00 4,747.80 4,896.70 2.7M
2021-11-04 5,174.00 5,225.00 5,170.10 5,208.05 0.0M
2021-11-03 5,184.00 5,211.35 5,094.05 5,140.15 0.7M
2021-11-02 5,230.00 5,276.85 5,191.80 5,205.40 0.3M
2021-11-01 5,175.60 5,285.05 5,151.00 5,228.20 0.3M
2021-10-29 5,114.40 5,248.35 5,085.30 5,150.15 0.4M
2021-10-28 5,161.90 5,210.30 5,102.60 5,121.15 0.4M
2021-10-27 5,007.85 5,227.00 5,000.20 5,149.35 0.6M
2021-10-26 4,995.00 5,074.00 4,972.10 5,018.90 0.3M
2021-10-25 5,052.00 5,070.00 4,874.85 4,995.95 0.6M
2021-10-22 5,239.00 5,239.00 5,050.00 5,073.40 0.4M
2021-10-21 5,167.55 5,219.00 5,052.65 5,193.65 0.4M
2021-10-20 5,182.10 5,292.00 5,089.20 5,116.40 0.6M
2021-10-19 5,344.00 5,390.00 5,167.75 5,192.10 0.4M
2021-10-18 5,383.00 5,425.10 5,314.55 5,343.05 0.5M
2021-10-14 5,248.90 5,389.00 5,226.20 5,372.15 0.5M
2021-10-13 5,300.00 5,332.65 5,217.55 5,248.90 0.4M
2021-10-12 5,185.20 5,289.00 5,101.00 5,225.90 0.5M
2021-10-11 5,104.00 5,223.95 5,060.50 5,143.05 0.4M
2021-10-08 5,123.00 5,131.00 5,022.30 5,071.30 0.3M
2021-10-07 5,150.00 5,162.05 5,062.20 5,097.85 0.3M
2021-10-06 5,225.00 5,227.85 5,117.85 5,136.55 0.3M
2021-10-05 5,250.50 5,254.35 5,147.10 5,217.85 0.6M
2021-10-04 4,890.00 5,315.50 4,890.00 5,220.70 2.9M
2021-10-01 4,800.00 4,874.00 4,780.00 4,832.30 0.4M
2021-09-30 4,797.00 4,844.85 4,765.60 4,798.70 0.5M
2021-09-29 4,789.00 4,914.30 4,752.10 4,806.45 0.9M
2021-09-28 4,965.00 4,965.00 4,701.00 4,784.05 1.0M
2021-09-27 5,120.00 5,133.85 4,925.00 4,932.55 0.6M
2021-09-24 5,235.35 5,254.00 5,092.00 5,108.55 0.4M
2021-09-23 5,169.85 5,224.70 5,141.60 5,212.10 0.3M
2021-09-22 5,178.40 5,187.15 5,125.90 5,139.90 0.2M
2021-09-21 5,119.50 5,188.45 5,080.00 5,179.45 0.3M
2021-09-20 5,100.00 5,235.60 5,079.65 5,110.10 0.5M
2021-09-17 5,178.00 5,198.65 5,059.55 5,122.80 0.4M
2021-09-16 5,157.00 5,174.05 5,125.10 5,166.90 0.3M
2021-09-15 5,122.95 5,165.00 5,090.10 5,158.90 0.3M
2021-09-14 5,125.00 5,191.40 5,071.80 5,094.85 0.5M
2021-09-13 5,059.00 5,096.00 5,001.00 5,085.20 0.4M
2021-09-09 5,084.20 5,084.20 5,034.70 5,054.90 0.4M
2021-09-08 5,223.00 5,223.00 5,048.05 5,085.05 0.7M
2021-09-07 5,220.95 5,234.95 5,180.00 5,210.10 0.3M
2021-09-06 5,238.95 5,247.55 5,183.20 5,205.10 0.3M
2021-09-03 5,183.00 5,264.55 5,136.35 5,208.30 0.5M
2021-09-02 5,214.95 5,244.20 5,153.20 5,165.55 0.4M
2021-09-01 5,176.00 5,271.65 5,150.00 5,202.65 0.6M
2021-08-31 5,140.00 5,219.00 5,110.05 5,173.60 0.9M
2021-08-30 4,932.60 5,133.95 4,930.00 5,104.25 0.9M
2021-08-27 4,846.65 4,934.05 4,824.35 4,910.70 0.3M
2021-08-26 4,855.00 4,877.20 4,829.00 4,846.70 0.3M
2021-08-25 4,863.45 4,875.00 4,818.10 4,856.50 0.3M
2021-08-24 4,890.00 4,912.15 4,792.85 4,863.20 0.4M
2021-08-23 4,849.00 4,888.70 4,788.00 4,874.65 0.4M
2021-08-20 4,861.30 4,915.40 4,757.00 4,818.70 0.5M
2021-08-18 4,911.85 4,999.05 4,902.00 4,910.45 0.5M
2021-08-17 4,893.50 4,940.00 4,875.00 4,908.35 0.4M
2021-08-16 4,945.55 4,954.35 4,870.00 4,898.95 0.2M
2021-08-13 4,900.05 4,973.00 4,860.55 4,948.70 0.3M
2021-08-12 4,929.95 4,929.95 4,872.00 4,908.85 0.2M
2021-08-11 4,954.50 4,958.95 4,840.80 4,919.10 0.4M
2021-08-10 4,930.90 4,971.60 4,895.00 4,955.05 0.4M
2021-08-09 4,980.00 4,989.80 4,831.00 4,905.70 1.0M
2021-08-06 4,950.00 4,959.00 4,884.00 4,916.00 0.3M
2021-08-05 5,000.00 5,020.00 4,916.50 4,923.55 0.4M
2021-08-04 5,017.00 5,045.20 4,954.55 4,964.25 0.4M
2021-08-03 4,930.60 5,019.90 4,900.00 5,006.85 0.5M
2021-08-02 4,893.50 4,962.15 4,893.50 4,928.95 0.4M
2021-07-30 4,879.95 4,940.95 4,862.25 4,906.10 0.7M
2021-07-29 4,908.90 4,934.40 4,824.20 4,843.80 0.7M
2021-07-28 4,802.60 4,913.95 4,768.25 4,890.60 1.0M
2021-07-27 4,930.00 4,944.75 4,669.40 4,791.40 0.9M
2021-07-26 4,824.75 4,940.65 4,824.75 4,921.15 0.6M
2021-07-23 4,843.45 4,850.00 4,801.70 4,824.75 0.2M
2021-07-22 4,787.85 4,856.40 4,769.40 4,843.25 0.4M
2021-07-20 4,807.00 4,848.00 4,763.00 4,787.85 0.4M
2021-07-19 4,749.95 4,832.70 4,735.55 4,807.45 0.5M
2021-07-16 4,625.00 4,772.00 4,620.00 4,757.60 1.2M
2021-07-15 4,626.00 4,652.40 4,597.90 4,607.30 0.3M
2021-07-14 4,609.50 4,661.65 4,585.15 4,623.20 0.4M
2021-07-13 4,600.00 4,618.75 4,566.90 4,606.05 0.2M
2021-07-12 4,610.00 4,623.95 4,575.65 4,588.75 0.2M
2021-07-09 4,515.00 4,625.00 4,510.80 4,599.70 0.5M
2021-07-08 4,533.00 4,560.00 4,500.00 4,510.50 0.2M
2021-07-07 4,500.00 4,566.05 4,485.00 4,552.55 0.3M
2021-07-06 4,565.00 4,582.00 4,512.10 4,524.20 0.3M
2021-07-05 4,534.00 4,583.05 4,517.25 4,559.95 0.4M
2021-07-02 4,435.70 4,530.10 4,431.00 4,519.65 0.7M
2021-07-01 4,417.00 4,453.90 4,412.85 4,435.70 0.3M
2021-06-30 4,369.00 4,432.00 4,355.05 4,408.25 0.6M
2021-06-29 4,316.60 4,369.50 4,300.00 4,356.15 0.4M
2021-06-28 4,251.00 4,349.00 4,251.00 4,314.40 0.5M
2021-06-25 4,254.65 4,289.00 4,240.25 4,248.75 0.2M
2021-06-24 4,235.00 4,259.70 4,195.05 4,250.35 0.4M
2021-06-23 4,300.00 4,310.20 4,221.25 4,224.60 0.3M
2021-06-22 4,234.80 4,297.75 4,218.95 4,288.75 0.4M
2021-06-21 4,190.00 4,238.85 4,162.00 4,229.10 0.3M
2021-06-18 4,302.50 4,363.95 4,146.50 4,197.30 1.6M
2021-06-17 4,300.70 4,324.45 4,271.00 4,302.35 0.2M
2021-06-16 4,319.60 4,330.25 4,282.85 4,300.70 0.4M
2021-06-15 4,398.00 4,415.35 4,296.20 4,313.05 0.8M
2021-06-14 4,334.65 4,410.00 4,311.00 4,388.05 0.5M
2021-06-11 4,372.00 4,397.00 4,325.00 4,334.50 0.6M
2021-06-10 4,275.00 4,425.00 4,275.00 4,372.55 1.3M
2021-06-09 4,250.00 4,315.00 4,230.20 4,267.45 0.5M
2021-06-08 4,229.95 4,259.10 4,201.80 4,241.20 0.4M
2021-06-07 4,264.15 4,299.00 4,220.00 4,229.95 0.4M
2021-06-04 4,233.60 4,277.90 4,217.55 4,261.60 0.4M
2021-06-03 4,231.00 4,244.00 4,208.00 4,232.20 0.4M
2021-06-02 4,215.90 4,255.50 4,201.00 4,214.25 0.6M
2021-06-01 4,205.00 4,227.10 4,155.05 4,220.10 0.7M
2021-05-31 4,190.00 4,284.20 4,110.00 4,194.00 3.1M
2021-05-28 4,092.00 4,147.65 4,078.55 4,120.25 0.5M
2021-05-27 4,100.00 4,126.00 4,057.25 4,079.20 0.8M
2021-05-26 4,108.75 4,120.00 4,055.00 4,098.60 0.3M
2021-05-25 4,117.20 4,137.50 4,085.05 4,097.85 0.2M
2021-05-24 4,092.15 4,165.00 4,072.35 4,097.20 0.6M
2021-05-21 4,041.80 4,110.00 4,041.80 4,079.90 0.4M
2021-05-20 4,049.65 4,059.00 3,964.35 4,040.80 0.4M
2021-05-19 4,035.00 4,059.00 4,002.00 4,039.65 0.5M
2021-05-18 4,060.00 4,074.85 4,018.00 4,023.95 0.4M
2021-05-17 4,020.00 4,067.00 4,020.00 4,043.25 0.3M
2021-05-14 4,090.00 4,108.00 4,006.50 4,020.55 0.5M
2021-05-12 4,078.90 4,123.15 4,045.00 4,061.45 0.6M
2021-05-11 4,120.10 4,171.20 4,055.10 4,073.60 0.5M
2021-05-10 4,052.00 4,205.00 4,042.10 4,139.30 1.2M
2021-05-07 4,068.60 4,087.65 4,019.30 4,029.10 0.3M
2021-05-06 4,050.00 4,084.40 4,018.00 4,063.05 0.4M
2021-05-05 3,999.00 4,064.55 3,975.00 4,035.45 0.7M
2021-05-04 4,098.95 4,102.50 3,962.05 3,985.35 0.5M
2021-05-03 4,061.80 4,147.30 4,025.05 4,074.00 1.0M
2021-04-30 3,910.00 4,135.00 3,909.60 4,062.35 2.5M
2021-04-29 3,882.00 3,947.25 3,856.00 3,910.85 0.7M
2021-04-28 3,944.15 3,966.55 3,870.00 3,882.60 0.9M
2021-04-27 3,818.35 3,925.00 3,786.00 3,908.95 0.8M
2021-04-26 3,782.00 3,842.50 3,770.45 3,784.35 0.6M
2021-04-23 3,751.00 3,829.65 3,739.00 3,779.75 0.7M
2021-04-22 3,770.00 3,812.05 3,742.20 3,755.25 0.6M
2021-04-20 3,815.00 3,848.90 3,750.00 3,779.70 0.6M
2021-04-19 3,812.00 3,849.85 3,756.00 3,807.10 0.8M
2021-04-16 3,790.00 3,845.00 3,733.40 3,821.85 0.7M
2021-04-15 3,745.50 3,819.90 3,695.55 3,783.40 0.9M
2021-04-13 3,847.00 3,850.00 3,702.00 3,718.45 0.6M
2021-04-12 3,760.00 3,898.00 3,675.20 3,779.65 2.0M
2021-04-09 3,718.50 3,782.55 3,680.00 3,752.35 1.2M
2021-04-08 3,698.55 3,799.90 3,681.50 3,715.15 0.8M
2021-04-07 3,701.00 3,734.00 3,691.60 3,698.95 0.4M
2021-04-06 3,605.00 3,698.25 3,584.00 3,688.10 0.5M
2021-04-05 3,616.10 3,681.00 3,561.65 3,611.05 0.9M
2021-04-01 3,618.00 3,639.00 3,603.00 3,616.10 0.2M
2021-03-31 3,600.00 3,640.65 3,581.00 3,622.80 0.9M
2021-03-30 3,500.00 3,600.00 3,480.05 3,584.25 0.7M
2021-03-26 3,450.00 3,509.95 3,411.80 3,464.95 0.5M
2021-03-25 3,494.00 3,494.10 3,391.00 3,450.20 0.7M
2021-03-24 3,495.95 3,545.00 3,457.05 3,481.15 0.8M
2021-03-23 3,418.00 3,509.90 3,403.05 3,495.95 0.8M
2021-03-22 3,371.35 3,444.00 3,350.55 3,405.95 0.7M
2021-03-19 3,272.00 3,406.55 3,153.30 3,370.30 1.7M
2021-03-18 3,398.95 3,398.95 3,255.10 3,272.90 0.6M
2021-03-17 3,390.00 3,392.35 3,345.10 3,378.30 0.5M
2021-03-16 3,429.90 3,436.00 3,361.05 3,378.25 0.8M
2021-03-15 3,526.00 3,526.00 3,371.00 3,411.00 0.8M
2021-03-12 3,532.50 3,564.85 3,503.55 3,512.05 0.6M
2021-03-10 3,510.00 3,543.85 3,482.25 3,528.10 0.4M
2021-03-09 3,567.80 3,567.80 3,461.50 3,503.20 0.4M
2021-03-08 3,522.35 3,548.95 3,501.00 3,507.70 0.4M
2021-03-05 3,518.00 3,550.00 3,490.00 3,496.90 0.4M
2021-03-04 3,550.00 3,571.00 3,494.05 3,553.45 0.6M
2021-03-03 3,560.00 3,573.20 3,500.55 3,565.15 0.7M
2021-03-02 3,470.00 3,521.95 3,455.50 3,516.90 0.7M
2021-03-01 3,396.70 3,485.00 3,381.35 3,461.55 0.7M
2021-02-26 3,419.50 3,485.90 3,326.40 3,363.10 1.7M
2021-02-25 3,477.25 3,513.50 3,432.00 3,440.05 0.9M
2021-02-24 3,496.90 3,509.80 3,412.40 3,480.05 0.4M
2021-02-23 3,485.00 3,519.00 3,440.85 3,448.25 0.5M
2021-02-22 3,510.00 3,563.00 3,475.00 3,496.65 0.8M
2021-02-19 3,588.00 3,605.00 3,490.00 3,523.20 0.7M
2021-02-18 3,596.00 3,648.00 3,573.00 3,587.65 0.9M
2021-02-17 3,672.00 3,675.00 3,590.00 3,615.25 0.7M
2021-02-16 3,711.05 3,719.45 3,666.00 3,686.50 0.4M
2021-02-15 3,721.00 3,749.75 3,702.00 3,711.05 0.4M
2021-02-12 3,753.85 3,753.85 3,695.15 3,719.40 0.6M
2021-02-11 3,719.60 3,764.70 3,712.00 3,753.85 0.4M
2021-02-10 3,740.00 3,760.00 3,675.40 3,750.35 1.0M
2021-02-09 3,783.05 3,841.25 3,705.05 3,722.75 1.3M
2021-02-08 3,799.00 3,888.00 3,650.00 3,781.85 2.7M
2021-02-05 3,699.00 3,859.80 3,665.05 3,822.45 2.2M
2021-02-04 3,713.95 3,724.75 3,651.00 3,678.90 0.9M
2021-02-03 3,590.00 3,716.90 3,561.25 3,680.25 1.7M
2021-02-02 3,540.00 3,567.70 3,446.10 3,548.60 1.6M
2021-02-01 3,418.00 3,520.00 3,311.40 3,463.60 1.0M
2021-01-29 3,450.00 3,458.00 3,360.10 3,369.85 1.0M
2021-01-28 3,460.00 3,496.70 3,410.00 3,429.75 0.7M
2021-01-27 3,594.90 3,600.00 3,469.90 3,483.05 0.9M
2021-01-25 3,562.00 3,589.40 3,481.70 3,569.05 0.9M
2021-01-22 3,604.60 3,613.75 3,530.00 3,544.70 0.7M
2021-01-21 3,650.00 3,650.00 3,590.00 3,604.60 0.7M
2021-01-20 3,630.00 3,666.10 3,597.05 3,605.70 0.7M
2021-01-19 3,576.00 3,631.00 3,555.20 3,599.45 0.8M
2021-01-18 3,640.00 3,659.00 3,551.00 3,565.30 1.0M
2021-01-15 3,760.00 3,762.80 3,633.00 3,644.80 1.0M
2021-01-14 3,738.40 3,740.00 3,684.00 3,724.70 0.8M
2021-01-13 3,788.50 3,792.20 3,675.75 3,719.40 1.1M
2021-01-12 3,822.95 3,831.85 3,741.00 3,767.50 0.8M
2021-01-11 3,884.90 3,888.95 3,805.50 3,822.40 0.6M
2021-01-08 3,819.00 3,868.70 3,810.10 3,859.15 0.6M
2021-01-07 3,890.00 3,904.00 3,791.00 3,803.05 0.7M
2021-01-06 3,847.00 3,889.30 3,815.55 3,879.85 0.5M
2021-01-05 3,858.25 3,880.50 3,804.05 3,842.10 0.6M
2021-01-04 3,853.00 3,914.95 3,849.00 3,862.25 0.6M
2021-01-01 3,839.00 3,867.90 3,817.85 3,849.05 0.3M