Divyashakti Limited (BOM:526315)
India · Delayed Price · Currency is INR 49.98
+1.73 (3.59%)
At close: Aug 25, 2026
Divyashakti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 49.50 | 49.50 | 48.13 | 48.25 | 48.25 | -2.53% | 3,772 |
| Aug 21, 2026 | 48.40 | 49.89 | 48.00 | 49.50 | 49.50 | 2.59% | 243 |
| Aug 20, 2026 | 50.00 | 50.00 | 48.00 | 48.25 | 48.25 | 0.75% | 372 |
| Aug 19, 2026 | 52.00 | 52.00 | 47.02 | 47.89 | 47.89 | -3.84% | 1,512 |
| Aug 18, 2026 | 51.60 | 51.60 | 48.50 | 49.80 | 49.80 | 1.01% | 751 |
| Aug 17, 2026 | 49.05 | 50.00 | 49.00 | 49.30 | 49.30 | 0.51% | 126 |
| Aug 14, 2026 | 48.95 | 50.00 | 47.04 | 49.05 | 49.05 | 1.15% | 665 |
| Aug 13, 2026 | 49.90 | 49.90 | 44.00 | 48.49 | 48.49 | -0.39% | 1,610 |
| Aug 12, 2026 | 52.65 | 52.65 | 46.10 | 48.68 | 48.68 | -0.65% | 4,195 |
| Aug 11, 2026 | 50.00 | 50.00 | 48.40 | 49.00 | 49.00 | -2.00% | 1,244 |
| Aug 10, 2026 | 54.00 | 54.00 | 49.00 | 50.00 | 50.00 | - | 770 |
| Aug 7, 2026 | 50.90 | 50.90 | 50.00 | 50.00 | 50.00 | -1.77% | 133 |
| Aug 6, 2026 | 52.00 | 52.00 | 48.40 | 50.90 | 50.90 | 0.02% | 245 |
| Aug 5, 2026 | 51.60 | 51.60 | 49.00 | 50.89 | 50.89 | 0.20% | 196 |
| 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 |