Divyashakti Limited (BOM:526315)
India · Delayed Price · Currency is INR 68.30
+4.95 (7.81%)
At close: Aug 1, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.90 | 71.00 | 64.45 | 68.30 | 68.30 | 7.81% | 23,109 |
| Jul 31, 2025 | 65.85 | 65.85 | 62.94 | 63.35 | 63.35 | -1.48% | 877 |
| Jul 30, 2025 | 64.06 | 65.45 | 63.78 | 64.30 | 64.30 | 0.31% | 1,022 |
| Jul 29, 2025 | 62.21 | 65.30 | 62.21 | 64.10 | 64.10 | -0.17% | 752 |
| Jul 28, 2025 | 65.09 | 65.99 | 64.16 | 64.21 | 64.21 | -1.95% | 438 |
| Jul 25, 2025 | 64.00 | 65.99 | 64.00 | 65.49 | 65.49 | 0.34% | 909 |
| Jul 24, 2025 | 66.00 | 66.00 | 64.52 | 65.27 | 65.27 | -0.96% | 3,362 |
| Jul 23, 2025 | 66.09 | 66.09 | 65.00 | 65.90 | 65.90 | 1.98% | 773 |
| Jul 22, 2025 | 65.35 | 66.60 | 63.78 | 64.62 | 64.62 | -1.37% | 3,969 |
| Jul 21, 2025 | 65.20 | 66.30 | 65.20 | 65.52 | 65.52 | 0.29% | 788 |
| Jul 18, 2025 | 65.66 | 66.90 | 65.30 | 65.33 | 65.33 | -1.76% | 1,738 |
| Jul 17, 2025 | 66.60 | 66.60 | 65.30 | 66.50 | 66.50 | -0.15% | 207 |
| Jul 16, 2025 | 65.10 | 67.40 | 65.01 | 66.60 | 66.60 | 2.45% | 654 |
| Jul 15, 2025 | 67.80 | 68.00 | 64.50 | 65.01 | 65.01 | -0.76% | 1,438 |
| Jul 14, 2025 | 67.25 | 67.98 | 64.11 | 65.51 | 65.51 | 0.43% | 1,306 |
| Jul 11, 2025 | 65.56 | 66.70 | 65.00 | 65.23 | 65.23 | 0.28% | 1,929 |
| Jul 10, 2025 | 67.89 | 67.89 | 65.05 | 65.05 | 65.05 | -2.61% | 813 |
| Jul 9, 2025 | 65.66 | 66.99 | 65.00 | 66.79 | 66.79 | -0.07% | 1,158 |
| Jul 8, 2025 | 67.84 | 67.84 | 65.55 | 66.84 | 66.84 | 0.41% | 863 |
| Jul 7, 2025 | 66.00 | 67.95 | 65.85 | 66.57 | 66.57 | 0.11% | 2,078 |
| Jul 4, 2025 | 66.25 | 66.89 | 65.10 | 66.50 | 66.50 | 0.96% | 1,055 |
| Jul 3, 2025 | 66.49 | 66.49 | 65.67 | 65.87 | 65.87 | -0.95% | 453 |
| Jul 2, 2025 | 66.24 | 66.75 | 65.55 | 66.50 | 66.50 | 0.32% | 968 |
| Jul 1, 2025 | 67.83 | 67.83 | 65.60 | 66.29 | 66.29 | 0.79% | 681 |
| Jun 30, 2025 | 67.00 | 68.98 | 65.61 | 65.77 | 65.77 | -0.38% | 7,596 |
| Jun 27, 2025 | 66.80 | 68.19 | 64.99 | 66.02 | 66.02 | -0.35% | 1,580 |
| Jun 26, 2025 | 66.02 | 67.99 | 66.02 | 66.25 | 66.25 | -2.54% | 137 |
| Jun 25, 2025 | 67.99 | 68.49 | 66.16 | 67.98 | 67.98 | 0.53% | 150 |
| Jun 24, 2025 | 66.00 | 67.97 | 65.90 | 67.62 | 67.62 | 2.45% | 1,913 |
| Jun 23, 2025 | 63.63 | 67.99 | 63.63 | 66.00 | 66.00 | 1.49% | 76 |
| Jun 20, 2025 | 67.00 | 67.33 | 65.00 | 65.03 | 65.03 | -2.34% | 628 |
| Jun 19, 2025 | 73.00 | 73.00 | 64.55 | 66.59 | 66.59 | 0.18% | 1,491 |
| Jun 18, 2025 | 67.77 | 68.40 | 66.33 | 66.47 | 66.47 | -0.57% | 1,271 |
| Jun 17, 2025 | 67.02 | 68.90 | 66.21 | 66.85 | 66.85 | -0.25% | 3,519 |
| Jun 16, 2025 | 67.00 | 68.00 | 66.01 | 67.02 | 67.02 | 0.03% | 417 |
| Jun 13, 2025 | 68.63 | 68.63 | 67.00 | 67.00 | 67.00 | 0.59% | 58 |
| Jun 12, 2025 | 68.69 | 68.69 | 66.57 | 66.61 | 66.61 | -1.17% | 249 |
| Jun 11, 2025 | 68.71 | 68.72 | 67.00 | 67.40 | 67.40 | -0.50% | 5,559 |
| Jun 10, 2025 | 68.10 | 68.59 | 67.12 | 67.74 | 67.74 | -1.43% | 827 |
| Jun 9, 2025 | 68.25 | 68.99 | 67.01 | 68.72 | 68.72 | 2.29% | 631 |
| Jun 6, 2025 | 68.00 | 69.28 | 67.00 | 67.18 | 67.18 | 0.03% | 905 |
| Jun 5, 2025 | 67.16 | 69.70 | 67.10 | 67.16 | 67.16 | - | 436 |
| Jun 4, 2025 | 69.80 | 69.80 | 67.12 | 67.16 | 67.16 | -2.37% | 2,445 |
| Jun 3, 2025 | 69.48 | 69.48 | 67.15 | 68.79 | 68.79 | 2.50% | 1,662 |
| Jun 2, 2025 | 71.00 | 71.00 | 67.00 | 67.11 | 67.11 | -1.32% | 1,309 |
| May 30, 2025 | 69.44 | 71.00 | 66.00 | 68.01 | 68.01 | -0.29% | 1,276 |
| May 29, 2025 | 69.00 | 72.94 | 67.01 | 68.21 | 68.21 | 1.78% | 1,814 |
| May 28, 2025 | 71.56 | 71.56 | 67.00 | 67.02 | 67.02 | -3.79% | 4,586 |
| May 27, 2025 | 68.00 | 69.88 | 67.11 | 69.66 | 69.66 | 1.21% | 1,263 |
| May 26, 2025 | 69.09 | 69.89 | 67.00 | 68.83 | 68.83 | -1.38% | 417 |