Divyashakti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	51.00	51.99	49.15	50.94	50.94	2.08%	1,764
Jan 22, 2026	48.45	52.00	48.45	49.90	49.90	-0.30%	194
Jan 21, 2026	50.70	50.70	47.75	50.05	50.05	-1.86%	2,858
Jan 20, 2026	52.06	52.06	51.00	51.00	51.00	-3.77%	3,373
Jan 19, 2026	54.09	54.09	51.80	53.00	53.00	-0.06%	3,560
Jan 16, 2026	52.74	53.85	52.01	53.03	53.03	0.55%	8,109
Jan 14, 2026	51.40	53.70	51.30	52.74	52.74	4.37%	21,299
Jan 13, 2026	51.60	53.25	50.50	50.53	50.53	-2.64%	1,713
Jan 12, 2026	52.06	52.99	51.05	51.90	51.90	-0.12%	1,895
Jan 9, 2026	55.70	55.70	51.76	51.96	51.96	-4.71%	3,626
Jan 8, 2026	57.70	57.70	53.50	54.53	54.53	-0.67%	346
Jan 7, 2026	54.75	55.90	53.70	54.90	54.90	-0.13%	3,188
Jan 6, 2026	54.70	56.80	53.50	54.97	54.97	-0.95%	17,859
Jan 5, 2026	55.20	55.65	53.40	55.50	55.50	0.67%	659
Jan 2, 2026	55.17	56.66	55.10	55.13	55.13	0.05%	3,067
Jan 1, 2026	56.50	57.48	54.40	55.10	55.10	-0.58%	2,706
Dec 31, 2025	58.20	58.20	53.70	55.42	55.42	0.49%	7,464
Dec 30, 2025	57.70	57.70	55.00	55.15	55.15	-3.14%	10,123
Dec 29, 2025	57.30	59.80	54.27	56.94	56.94	2.02%	4,451
Dec 26, 2025	56.10	57.45	54.35	55.81	55.81	-0.16%	11,436
Dec 24, 2025	57.50	57.50	54.75	55.90	55.90	2.10%	2,682
Dec 23, 2025	57.90	57.90	54.41	54.75	54.75	-1.35%	6,673
Dec 22, 2025	58.20	58.20	53.90	55.50	55.50	1.67%	5,425
Dec 19, 2025	56.40	56.40	54.00	54.59	54.59	1.17%	2,744
Dec 18, 2025	54.06	54.99	48.40	53.96	53.96	-3.00%	6,708
Dec 17, 2025	54.48	55.88	53.00	55.63	55.63	1.61%	4,334
Dec 16, 2025	55.45	55.45	53.00	54.75	54.75	-1.26%	1,502
Dec 15, 2025	56.50	56.50	54.00	55.45	55.45	1.74%	541
Dec 12, 2025	54.70	57.00	53.30	54.50	54.50	3.06%	2,929
Dec 11, 2025	52.16	54.00	52.16	52.88	52.88	-0.69%	513
Dec 10, 2025	56.00	56.00	52.10	53.25	53.25	-1.17%	3,920
Dec 9, 2025	54.30	54.99	48.00	53.88	53.88	-0.77%	1,684
Dec 8, 2025	57.71	57.71	52.20	54.30	54.30	-4.03%	1,036
Dec 5, 2025	57.40	57.40	54.70	56.58	56.58	1.11%	516
Dec 4, 2025	55.00	57.79	55.00	55.96	55.96	0.65%	1,206
Dec 3, 2025	56.70	56.70	53.70	55.60	55.60	-0.55%	2,816
Dec 2, 2025	55.00	56.44	54.00	55.91	55.91	2.40%	882
Dec 1, 2025	54.56	57.38	54.20	54.60	54.60	0.37%	1,409
Nov 28, 2025	56.50	56.50	54.40	54.40	54.40	-1.07%	481
Nov 27, 2025	55.10	58.00	54.00	54.99	54.99	-1.11%	3,934
Nov 26, 2025	55.50	57.95	55.07	55.61	55.61	-0.66%	721
Nov 25, 2025	55.75	58.80	55.01	55.98	55.98	0.41%	301
Nov 24, 2025	56.10	56.20	55.00	55.75	55.75	-1.33%	1,270
Nov 21, 2025	57.80	57.80	56.00	56.50	56.50	-2.33%	471
Nov 20, 2025	56.51	57.90	56.50	57.85	57.85	2.39%	332
Nov 19, 2025	56.00	57.39	55.60	56.50	56.50	0.28%	349
Nov 18, 2025	57.00	58.05	55.00	56.34	56.34	-4.15%	10,367
Nov 17, 2025	57.85	58.91	57.40	58.78	58.78	1.61%	359
Nov 14, 2025	57.16	58.99	57.16	57.85	57.85	-1.95%	826
Nov 13, 2025	58.98	59.00	58.11	59.00	59.00	-	4,394