Divyashakti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	50.26	52.59	49.45	50.90	50.90	1.25%	712
Mar 5, 2026	50.90	53.00	50.00	50.27	50.27	-1.24%	1,863
Mar 4, 2026	47.70	52.80	47.70	50.90	50.90	0.81%	2,401
Mar 2, 2026	50.43	50.49	49.00	50.49	50.49	0.12%	1,803
Feb 27, 2026	49.00	51.90	49.00	50.43	50.43	3.42%	2,684
Feb 26, 2026	49.98	49.99	48.70	48.76	48.76	-2.40%	2,195
Feb 25, 2026	51.65	51.67	49.40	49.96	49.96	-1.25%	1,471
Feb 24, 2026	52.50	52.80	50.20	50.59	50.59	-3.64%	2,741
Feb 23, 2026	48.40	52.50	48.40	52.50	52.50	4.90%	2,208
Feb 20, 2026	52.94	52.94	48.00	50.05	50.05	-1.67%	1,052
Feb 19, 2026	51.40	51.40	50.00	50.90	50.90	-0.97%	94
Feb 18, 2026	51.34	51.59	51.15	51.40	51.40	-0.37%	2,209
Feb 17, 2026	51.10	51.73	49.62	51.59	51.59	3.28%	611
Feb 16, 2026	49.06	49.95	48.00	49.95	49.95	2.78%	519
Feb 13, 2026	50.03	50.99	47.01	48.60	48.60	-2.84%	1,084
Feb 12, 2026	50.37	52.80	49.91	50.02	50.02	-0.68%	1,908
Feb 11, 2026	51.25	52.49	49.70	50.36	50.36	-1.74%	1,471
Feb 10, 2026	53.90	53.90	51.00	51.25	51.25	-3.17%	3,944
Feb 9, 2026	53.90	53.95	50.52	52.93	52.93	2.20%	434
Feb 6, 2026	54.00	54.00	50.00	51.79	51.79	-3.18%	2,800
Feb 5, 2026	54.00	54.00	51.55	53.49	53.49	0.92%	1,152
Feb 4, 2026	52.49	53.00	52.49	53.00	53.00	0.97%	372
Feb 3, 2026	50.49	52.49	50.11	52.49	52.49	4.98%	3,426
Feb 2, 2026	49.70	50.00	48.70	50.00	50.00	0.60%	873
Feb 1, 2026	49.90	50.00	48.56	49.70	49.70	3.01%	4,340
Jan 30, 2026	49.23	49.23	48.10	48.25	48.25	-1.51%	1,291
Jan 29, 2026	49.67	49.80	48.00	48.99	48.99	-1.37%	2,291
Jan 28, 2026	50.49	51.44	48.70	49.67	49.67	0.65%	415
Jan 27, 2026	50.00	50.86	48.76	49.35	49.35	-3.12%	2,561
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