Divyashakti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	48.88	48.88	46.00	46.16	46.16	-0.88%	2,078
Jun 1, 2026	47.66	48.72	46.00	46.57	46.57	-2.08%	218
May 29, 2026	47.69	48.85	47.50	47.56	47.56	-0.27%	3,602
May 27, 2026	48.94	48.94	47.60	47.69	47.69	-0.54%	1,798
May 26, 2026	48.99	48.99	47.71	47.95	47.95	-1.54%	1,251
May 25, 2026	50.50	50.50	47.80	48.70	48.70	-3.91%	4,849
May 22, 2026	49.99	50.79	49.28	50.68	50.68	3.39%	3,594
May 21, 2026	49.96	49.99	49.01	49.02	49.02	0.22%	1,189
May 20, 2026	50.40	50.40	48.06	48.91	48.91	-2.18%	1,428
May 19, 2026	48.65	50.35	48.65	50.00	50.00	3.73%	255
May 18, 2026	49.41	49.44	47.90	48.20	48.20	-4.02%	6,917
May 15, 2026	49.77	50.70	49.77	50.22	50.22	0.90%	855
May 14, 2026	50.16	50.87	49.60	49.77	49.77	-3.30%	8,444
May 13, 2026	50.06	51.47	49.58	51.47	51.47	3.90%	415
May 12, 2026	50.61	50.97	48.40	49.54	49.54	-1.18%	768
May 11, 2026	52.90	53.60	48.61	50.13	50.13	-5.07%	11,695
May 8, 2026	51.46	53.57	51.28	52.81	52.81	2.13%	2,377
May 7, 2026	56.90	56.90	51.05	51.71	51.71	-0.10%	1,519
May 6, 2026	51.76	57.00	50.32	51.76	51.76	-	4,070
May 5, 2026	56.80	56.80	50.00	51.76	51.76	1.59%	1,795
May 4, 2026	49.16	54.90	49.16	50.95	50.95	-2.73%	4,233
Apr 30, 2026	58.00	58.00	50.61	52.38	52.38	-0.80%	423
Apr 29, 2026	52.80	53.90	50.61	52.80	52.80	0.06%	2,539
Apr 28, 2026	54.49	54.49	52.24	52.77	52.77	-1.71%	1,948
Apr 27, 2026	54.99	54.99	51.25	53.69	53.69	2.91%	316
Apr 24, 2026	52.01	55.99	52.00	52.17	52.17	-4.12%	4,381
Apr 23, 2026	53.50	54.90	51.65	54.41	54.41	-0.89%	2,770
Apr 22, 2026	54.99	54.99	53.30	54.90	54.90	-0.18%	124
Apr 21, 2026	56.98	56.98	53.10	55.00	55.00	0.92%	1,391
Apr 20, 2026	57.40	57.40	53.50	54.50	54.50	-0.69%	794
Apr 17, 2026	53.92	55.98	52.02	54.88	54.88	0.27%	2,979
Apr 16, 2026	53.00	54.98	52.57	54.73	54.73	5.01%	15,464
Apr 15, 2026	52.00	54.98	52.00	52.12	52.12	0.23%	1,338
Apr 13, 2026	54.00	54.00	51.50	52.00	52.00	-	1,335
Apr 10, 2026	50.15	53.85	50.15	52.00	52.00	0.78%	166
Apr 9, 2026	53.70	53.70	51.55	51.60	51.60	-1.90%	3,370
Apr 8, 2026	49.70	55.00	48.86	52.60	52.60	5.84%	3,066
Apr 7, 2026	49.70	49.70	49.70	49.70	49.70	-0.40%	50
Apr 6, 2026	50.80	50.80	48.70	49.90	49.90	4.37%	237
Apr 2, 2026	47.84	47.99	47.06	47.81	47.81	-0.08%	1,001
Apr 1, 2026	44.89	49.86	44.89	47.85	47.85	6.59%	1,096
Mar 30, 2026	46.93	46.93	44.88	44.89	44.89	-0.36%	2,947
Mar 27, 2026	49.00	49.00	44.50	45.05	45.05	-8.06%	7,140
Mar 25, 2026	48.90	49.99	47.00	49.00	49.00	0.53%	3,008
Mar 24, 2026	47.66	48.84	47.10	48.74	48.74	1.12%	620
Mar 23, 2026	49.49	49.49	47.40	48.20	48.20	-0.15%	1,144
Mar 20, 2026	48.61	50.28	48.21	48.27	48.27	-0.04%	10,933
Mar 19, 2026	50.60	50.61	48.00	48.29	48.29	-1.87%	1,840
Mar 18, 2026	49.73	51.50	49.21	49.21	49.21	2.39%	1,121
Mar 17, 2026	49.16	49.16	47.50	48.06	48.06	-1.84%	839