Divgi TorqTransfer Systems

DIVG
🏛️ india →
667.85
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,000.05 1,004.25 975.05 980.75 0.0M
2023-12-28 989.45 1,000.00 977.05 991.60 0.0M
2023-12-27 999.75 999.75 980.00 984.05 0.0M
2023-12-26 999.75 1,014.75 985.00 991.90 0.0M
2023-12-22 1,005.20 1,018.15 987.75 994.55 0.0M
2023-12-21 989.85 1,018.85 974.95 1,011.65 0.0M
2023-12-20 1,020.00 1,024.95 980.00 989.70 0.0M
2023-12-19 1,042.00 1,047.30 1,022.30 1,027.15 0.0M
2023-12-18 1,017.00 1,067.70 1,002.00 1,033.55 0.1M
2023-12-15 1,020.00 1,023.65 992.70 1,000.45 0.0M
2023-12-14 999.70 1,005.00 975.00 997.40 0.0M
2023-12-13 970.00 1,010.20 968.95 993.60 0.0M
2023-12-12 963.00 979.85 950.25 966.80 0.0M
2023-12-11 978.95 993.00 954.10 959.50 0.0M
2023-12-08 994.25 1,009.90 970.00 974.35 0.0M
2023-12-07 1,003.25 1,015.95 981.75 986.10 0.0M
2023-12-06 1,001.00 1,013.25 992.65 996.25 0.0M
2023-12-05 1,009.90 1,018.20 992.65 1,000.85 0.0M
2023-12-04 1,048.00 1,071.25 997.10 1,002.20 0.0M
2023-12-01 1,058.95 1,078.75 1,004.40 1,022.25 0.0M
2023-11-30 1,045.00 1,059.10 1,031.30 1,044.00 0.0M
2023-11-29 1,059.45 1,070.05 1,045.00 1,052.50 0.0M
2023-11-28 1,079.00 1,093.00 1,037.00 1,055.90 0.0M
2023-11-24 1,088.00 1,088.00 1,062.05 1,079.00 0.0M
2023-11-23 1,089.90 1,099.95 1,070.35 1,074.05 0.0M
2023-11-22 1,130.00 1,134.45 1,079.95 1,086.45 0.0M
2023-11-21 1,109.95 1,145.00 1,108.00 1,129.80 0.1M
2023-11-20 1,104.20 1,110.25 1,091.35 1,099.05 0.0M
2023-11-17 1,105.00 1,120.75 1,091.50 1,098.40 0.0M
2023-11-16 1,109.90 1,138.85 1,079.95 1,090.10 0.0M
2023-11-15 1,080.00 1,099.00 1,066.00 1,088.10 0.0M
2023-11-13 1,087.90 1,087.90 1,060.80 1,069.70 0.0M
2023-11-12 1,067.00 1,086.40 1,062.95 1,083.00 0.0M
2023-11-10 1,067.00 1,067.00 1,047.20 1,057.10 0.0M
2023-11-09 1,055.35 1,083.85 1,050.00 1,057.00 0.0M
2023-11-08 1,083.75 1,083.75 1,065.00 1,071.35 0.0M
2023-11-07 1,075.60 1,085.70 1,059.10 1,073.00 0.0M
2023-11-06 1,060.05 1,084.00 1,045.00 1,064.95 0.0M
2023-11-03 1,076.45 1,121.80 1,044.05 1,050.20 0.1M
2023-11-02 1,041.00 1,079.70 1,023.40 1,060.55 0.0M
2023-11-01 1,041.00 1,055.00 1,030.15 1,041.85 0.0M
2023-10-31 1,076.00 1,076.00 1,035.05 1,040.60 0.0M
2023-10-30 1,085.85 1,085.85 1,058.60 1,066.30 0.0M
2023-10-27 1,074.80 1,088.95 1,051.00 1,078.20 0.0M
2023-10-26 1,037.05 1,069.95 1,002.30 1,061.25 0.0M
2023-10-25 1,050.00 1,072.60 1,024.95 1,038.55 0.1M
2023-10-23 1,094.90 1,099.00 1,050.05 1,063.30 0.0M
2023-10-20 1,102.00 1,120.40 1,081.40 1,087.45 0.0M
2023-10-19 1,086.40 1,125.00 1,080.00 1,096.20 0.1M
2023-10-18 1,128.60 1,140.00 1,073.00 1,078.10 1.1M
2023-10-17 1,122.80 1,134.95 1,098.40 1,113.35 0.0M
2023-10-16 1,107.00 1,140.35 1,095.05 1,122.75 0.1M
2023-10-13 1,054.00 1,150.00 1,044.95 1,091.80 0.1M
2023-10-12 1,040.40 1,061.55 1,035.80 1,056.95 0.0M
2023-10-11 1,052.00 1,063.00 1,037.35 1,040.40 0.0M
2023-10-10 1,047.00 1,058.90 1,030.40 1,033.95 0.0M
2023-10-09 1,040.10 1,060.10 1,025.00 1,033.45 0.0M
2023-10-06 1,057.90 1,079.50 1,017.05 1,068.50 0.1M
2023-10-05 1,027.00 1,085.00 1,015.30 1,047.90 0.1M
2023-10-04 1,038.45 1,070.00 1,011.05 1,013.45 0.0M
2023-10-03 1,053.00 1,053.00 1,021.00 1,038.45 0.0M
2023-09-29 1,047.00 1,053.15 1,020.00 1,041.25 0.0M
2023-09-28 1,047.25 1,072.95 1,011.25 1,033.15 0.1M
2023-09-27 1,050.00 1,074.90 1,020.40 1,047.25 0.1M
2023-09-26 950.00 1,096.40 950.00 1,048.95 0.6M
2023-09-25 944.00 962.25 938.05 949.15 0.0M
2023-09-22 950.00 950.00 930.70 935.90 0.0M
2023-09-21 949.00 957.75 934.00 941.85 0.0M
2023-09-20 964.60 973.65 940.10 959.45 0.0M
2023-09-18 964.90 980.00 950.25 960.50 0.0M
2023-09-15 978.65 991.80 949.20 957.45 0.0M
2023-09-14 958.00 979.20 936.00 968.65 0.0M
2023-09-13 937.50 951.45 915.05 945.20 0.0M
2023-09-12 986.95 995.95 890.00 937.75 0.1M
2023-09-11 999.00 1,002.65 970.70 986.25 0.0M
2023-09-08 1,008.00 1,038.90 988.00 991.05 0.0M
2023-09-07 967.95 1,045.00 960.35 1,000.75 0.1M
2023-09-06 954.75 967.90 947.70 965.30 0.0M
2023-09-05 933.10 958.10 925.00 947.55 0.0M
2023-09-04 945.00 951.75 925.05 932.25 0.0M
2023-09-01 925.00 960.00 920.10 938.05 0.1M
2023-08-31 919.90 920.45 897.30 917.30 0.0M
2023-08-30 909.80 917.00 903.95 911.60 0.0M
2023-08-29 884.00 909.40 881.35 903.30 0.0M
2023-08-28 904.85 906.85 876.10 884.80 0.1M
2023-08-25 910.00 929.80 887.50 895.95 0.0M
2023-08-24 928.70 935.00 898.10 907.20 0.0M
2023-08-23 902.05 948.15 901.00 907.90 0.1M
2023-08-22 899.65 928.60 888.00 902.05 0.1M
2023-08-21 918.85 923.70 889.60 893.10 0.0M
2023-08-18 932.25 938.80 910.20 912.85 0.0M
2023-08-17 888.00 988.45 880.50 926.60 0.2M
2023-08-16 882.70 893.00 872.60 884.40 0.0M
2023-08-14 900.00 910.00 870.55 882.70 0.1M
2023-08-11 809.00 906.05 799.05 890.30 0.4M
2023-08-10 852.00 852.00 761.60 797.20 0.2M
2023-08-09 930.45 943.95 812.70 839.85 0.2M
2023-08-08 912.20 934.75 905.30 924.10 0.0M
2023-08-07 900.10 914.95 887.10 912.20 0.0M
2023-08-04 899.00 912.00 882.25 886.80 0.1M
2023-08-03 905.00 946.70 885.65 891.20 0.1M
2023-08-02 909.50 928.00 886.35 908.30 0.0M
2023-08-01 897.95 923.80 895.00 909.40 0.1M
2023-07-31 909.70 928.45 877.10 889.90 0.1M
2023-07-28 896.30 900.00 884.20 894.30 0.0M
2023-07-27 918.00 918.00 890.00 898.70 0.0M
2023-07-26 933.00 942.30 905.30 912.05 0.0M
2023-07-25 924.50 947.95 917.85 924.25 0.1M
2023-07-24 900.00 930.00 877.05 914.55 0.1M
2023-07-21 921.00 930.30 887.00 892.05 0.1M
2023-07-20 893.90 919.80 876.00 907.40 0.0M
2023-07-19 879.90 895.70 879.00 885.80 0.0M
2023-07-18 906.70 909.85 870.00 874.45 0.1M
2023-07-17 917.30 944.75 896.00 901.40 0.1M
2023-07-14 919.95 924.80 901.55 908.25 0.0M
2023-07-13 929.85 929.85 903.05 912.75 0.0M
2023-07-12 928.90 934.15 912.00 920.05 0.0M
2023-07-11 945.80 955.30 915.05 919.30 0.0M
2023-07-10 936.80 968.80 926.45 940.90 0.1M
2023-07-07 956.00 965.00 928.05 933.55 0.1M
2023-07-06 938.40 976.65 930.05 947.20 0.1M
2023-07-05 940.90 954.15 922.35 933.90 0.1M
2023-07-04 964.80 983.00 928.05 932.90 0.1M
2023-07-03 933.40 1,001.95 927.40 959.60 0.2M
2023-06-30 919.80 940.00 911.20 923.40 0.1M
2023-06-28 936.05 965.55 902.10 910.90 0.1M
2023-06-27 856.60 959.50 856.60 937.85 0.4M
2023-06-26 849.00 867.40 844.30 853.80 0.0M
2023-06-23 843.30 874.00 839.25 845.00 0.1M
2023-06-22 845.25 857.50 837.00 840.10 0.1M
2023-06-21 815.50 843.95 810.25 838.25 0.1M
2023-06-20 820.05 826.00 807.80 815.25 0.0M
2023-06-19 850.80 850.80 820.30 824.45 0.0M
2023-06-16 852.00 864.95 836.00 839.35 0.1M
2023-06-15 870.00 879.95 844.05 853.15 0.1M
2023-06-14 851.35 894.95 851.00 864.00 0.2M
2023-06-13 832.90 862.85 828.45 851.35 0.1M
2023-06-12 833.85 855.00 823.00 825.65 0.1M
2023-06-09 809.85 849.95 809.00 824.40 0.1M
2023-06-08 814.50 822.20 798.00 802.65 0.1M
2023-06-07 820.00 832.25 806.45 814.55 0.1M
2023-06-06 845.70 846.60 813.05 819.80 0.0M
2023-06-05 856.70 863.35 820.00 825.95 0.1M
2023-06-02 855.85 890.00 844.00 850.55 0.2M
2023-06-01 848.40 857.85 838.85 846.55 0.1M
2023-05-31 829.70 858.90 825.55 842.40 0.1M
2023-05-30 837.00 842.95 822.35 825.50 0.1M
2023-05-29 830.05 850.95 813.60 831.80 0.1M
2023-05-26 830.00 850.00 820.90 830.05 0.1M
2023-05-25 820.05 924.25 820.00 826.30 0.6M
2023-05-24 776.05 840.00 757.50 825.35 0.2M
2023-05-23 745.35 773.00 745.35 768.40 0.1M
2023-05-22 719.00 753.40 687.25 745.35 0.1M
2023-05-19 730.05 748.70 712.30 717.55 0.1M
2023-05-18 748.00 762.45 732.25 741.30 0.0M
2023-05-17 751.00 762.40 740.45 745.20 0.1M
2023-05-16 743.10 758.65 718.00 746.60 0.1M
2023-05-15 785.00 793.75 732.00 739.05 0.1M
2023-05-12 781.80 844.50 771.95 784.00 0.3M
2023-05-11 793.60 810.90 772.00 777.75 0.1M
2023-05-10 726.75 826.45 715.00 793.80 0.2M
2023-05-09 732.50 734.95 694.60 716.95 0.0M
2023-05-08 738.00 742.05 715.85 720.75 0.0M
2023-05-05 739.85 753.90 718.00 730.25 0.0M
2023-05-04 740.00 758.00 732.90 739.85 0.0M
2023-05-03 712.00 748.00 712.00 737.85 0.1M
2023-05-02 658.05 730.00 658.05 714.85 0.2M
2023-04-28 659.00 661.45 653.30 656.80 0.0M
2023-04-27 647.55 659.90 647.55 655.35 0.0M
2023-04-26 647.00 659.00 647.00 650.95 0.0M
2023-04-25 647.45 666.25 643.00 647.05 0.0M
2023-04-24 646.50 659.10 644.10 645.70 0.0M
2023-04-21 655.05 661.00 644.75 652.65 0.0M
2023-04-20 660.85 664.90 653.00 655.70 0.0M
2023-04-19 657.35 662.45 646.45 659.20 0.1M
2023-04-18 659.10 669.60 651.00 656.95 0.1M
2023-04-17 673.85 674.25 661.00 663.95 0.0M
2023-04-13 656.00 677.40 656.00 673.90 0.0M
2023-04-12 659.45 688.40 652.80 659.65 0.1M
2023-04-11 649.65 661.70 642.70 659.45 0.1M
2023-04-10 663.70 664.95 644.00 648.05 0.0M
2023-04-06 666.00 674.65 652.20 664.65 0.0M
2023-04-05 650.00 670.70 646.85 665.70 0.1M
2023-04-03 657.95 662.00 647.85 656.00 0.0M
2023-03-31 644.35 664.85 632.00 658.45 0.3M
2023-03-29 652.25 660.00 635.00 640.50 0.1M
2023-03-28 660.10 671.70 648.10 657.95 0.1M
2023-03-27 670.00 677.65 633.15 660.80 0.2M
2023-03-24 657.00 685.00 651.00 668.80 0.3M
2023-03-23 634.80 659.85 632.75 654.95 0.1M
2023-03-22 640.00 657.85 630.25 641.75 0.3M
2023-03-21 627.85 639.00 612.20 636.20 0.2M
2023-03-20 631.85 636.60 612.00 623.35 0.2M
2023-03-17 630.00 641.00 621.10 625.25 0.2M
2023-03-16 609.00 634.00 593.35 623.65 0.4M
2023-03-15 608.90 635.00 591.00 610.55 0.7M
2023-03-14 620.00 620.00 560.00 605.20 3.4M