Divyashakti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	51.00	51.00	49.00	50.79	50.79	3.53%	50
Aug 3, 2026	53.00	53.00	48.50	49.06	49.06	-1.88%	3,036
Jul 31, 2026	48.82	50.00	48.00	50.00	50.00	2.42%	368
Jul 30, 2026	48.94	48.94	47.90	48.82	48.82	1.33%	5,327
Jul 29, 2026	49.97	50.69	48.00	48.18	48.18	-3.58%	2,111
Jul 28, 2026	53.10	53.10	48.52	49.97	49.97	-2.48%	89
Jul 27, 2026	49.10	51.79	49.10	51.24	51.24	-0.02%	358
Jul 24, 2026	51.40	51.40	49.02	51.25	51.25	4.59%	92
Jul 23, 2026	52.14	52.14	46.70	49.00	49.00	-3.68%	1,110
Jul 22, 2026	51.89	51.89	50.00	50.87	50.87	4.22%	165
Jul 21, 2026	50.18	51.40	48.01	48.81	48.81	-2.73%	695
Jul 20, 2026	50.01	51.89	50.00	50.18	50.18	0.36%	114
Jul 17, 2026	51.24	51.24	49.00	50.00	50.00	-1.67%	406
Jul 16, 2026	49.81	51.40	49.81	50.85	50.85	2.09%	334
Jul 15, 2026	54.60	54.60	48.21	49.81	49.81	0.91%	2,464
Jul 14, 2026	51.35	51.35	48.11	49.36	49.36	-3.41%	835
Jul 13, 2026	49.44	54.88	49.44	51.10	51.10	5.88%	1,736
Jul 10, 2026	51.00	51.90	48.00	48.26	48.26	-5.19%	788
Jul 9, 2026	50.98	50.98	50.90	50.90	50.90	3.77%	67
Jul 8, 2026	51.91	51.91	48.40	49.05	49.05	-3.62%	309
Jul 7, 2026	53.39	53.39	49.02	50.89	50.89	4.03%	354
Jul 6, 2026	50.36	52.49	47.70	48.92	48.92	-2.86%	1,399
Jul 3, 2026	52.00	52.00	49.70	50.36	50.36	1.66%	346
Jul 2, 2026	51.94	52.00	49.02	49.54	49.54	-4.16%	586
Jul 1, 2026	48.84	52.40	48.84	51.69	51.69	8.12%	4,025
Jun 30, 2026	51.98	51.98	47.50	47.81	47.81	-3.98%	3,610
Jun 29, 2026	52.00	52.00	49.00	49.79	49.79	1.51%	723
Jun 25, 2026	51.11	52.14	49.01	49.05	49.05	-1.05%	1,024
Jun 24, 2026	48.19	50.90	48.19	49.57	49.57	2.86%	12,320
Jun 23, 2026	47.00	49.49	47.00	48.19	48.19	-1.31%	2,619
Jun 22, 2026	48.00	48.98	47.15	48.83	48.83	-0.22%	1,878
Jun 19, 2026	49.48	49.48	47.58	48.94	48.94	0.62%	3,278
Jun 18, 2026	48.44	48.90	47.30	48.64	48.64	3.01%	5,161
Jun 17, 2026	48.80	48.88	47.00	47.22	47.22	-0.78%	2,302
Jun 16, 2026	45.22	47.89	45.19	47.59	47.59	5.33%	3,212
Jun 15, 2026	46.06	47.54	44.81	45.18	45.18	-1.38%	16,082
Jun 12, 2026	47.12	47.38	45.40	45.81	45.81	-2.78%	3,760
Jun 11, 2026	47.30	47.30	45.45	47.12	47.12	0.26%	38
Jun 10, 2026	47.50	47.50	47.00	47.00	47.00	-1.76%	306
Jun 9, 2026	47.50	47.84	45.00	47.84	47.84	2.75%	229
Jun 8, 2026	48.49	48.49	46.10	46.56	46.56	-0.04%	5,828
Jun 5, 2026	45.53	46.99	45.53	46.58	46.58	0.98%	639
Jun 4, 2026	47.47	47.47	46.00	46.13	46.13	-2.84%	2,619
Jun 3, 2026	48.98	48.98	45.51	47.48	47.48	2.86%	335
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