Divyashakti Limited (BOM:526315)
India · Delayed Price · Currency is INR 64.60
-3.39 (-4.99%)
At close: Oct 5, 2026
Divyashakti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 64.70 | 69.45 | 64.60 | 64.60 | 64.60 | -4.99% | 694 |
| Oct 1, 2026 | 65.10 | 71.65 | 65.10 | 67.99 | 67.99 | -0.73% | 3,947 |
| Sep 30, 2026 | 62.76 | 68.60 | 62.76 | 68.49 | 68.49 | 4.71% | 3,007 |
| Sep 29, 2026 | 60.31 | 65.41 | 60.00 | 65.41 | 65.41 | 4.99% | 3,694 |
| Sep 28, 2026 | 66.44 | 66.44 | 60.70 | 62.30 | 62.30 | -2.35% | 1,071 |
| Sep 25, 2026 | 63.50 | 65.90 | 63.50 | 63.80 | 63.80 | 1.27% | 132 |
| Sep 24, 2026 | 65.60 | 67.40 | 63.00 | 63.00 | 63.00 | -2.70% | 453 |
| Sep 23, 2026 | 68.22 | 68.22 | 64.18 | 64.75 | 64.75 | -4.15% | 1,915 |
| Sep 22, 2026 | 68.10 | 70.85 | 67.52 | 67.55 | 67.55 | -3.71% | 3,075 |
| Sep 21, 2026 | 67.50 | 70.36 | 64.95 | 70.15 | 70.15 | 6.27% | 5,839 |
| Sep 18, 2026 | 73.18 | 73.18 | 66.55 | 67.01 | 66.01 | -4.12% | 2,837 |
| Sep 17, 2026 | 65.37 | 72.22 | 65.37 | 69.89 | 68.85 | 1.58% | 751 |
| Sep 16, 2026 | 64.70 | 68.88 | 64.60 | 68.80 | 67.77 | 1.27% | 804 |
| Sep 15, 2026 | 67.61 | 70.00 | 67.55 | 67.94 | 66.93 | -4.44% | 2,811 |
| Sep 11, 2026 | 71.50 | 71.52 | 71.10 | 71.10 | 70.04 | -5.00% | 2,486 |
| Sep 10, 2026 | 75.30 | 81.00 | 74.84 | 74.84 | 73.72 | -4.99% | 13,384 |
| Sep 9, 2026 | 83.00 | 83.00 | 73.79 | 78.77 | 77.59 | -3.92% | 38,607 |
| Sep 8, 2026 | 84.94 | 86.76 | 80.00 | 81.98 | 80.76 | 3.93% | 101,886 |
| Sep 7, 2026 | 69.16 | 78.88 | 69.00 | 78.88 | 77.70 | 10.00% | 140,734 |
| Sep 4, 2026 | 69.99 | 71.71 | 64.05 | 71.71 | 70.64 | 20.00% | 102,646 |
| Sep 3, 2026 | 50.80 | 59.76 | 50.00 | 59.76 | 58.87 | 20.00% | 88,024 |
| Sep 2, 2026 | 48.88 | 49.89 | 48.50 | 49.80 | 49.06 | 2.17% | 1,279 |
| Sep 1, 2026 | 48.58 | 49.39 | 47.50 | 48.74 | 48.01 | 0.41% | 1,663 |
| Aug 31, 2026 | 50.50 | 50.50 | 48.40 | 48.54 | 47.82 | -4.01% | 513 |
| Aug 28, 2026 | 49.50 | 50.57 | 49.26 | 50.57 | 49.82 | 2.16% | 193 |
| Aug 27, 2026 | 50.00 | 50.00 | 49.00 | 49.50 | 48.76 | -2.94% | 880 |
| Aug 26, 2026 | 51.20 | 51.20 | 49.98 | 51.00 | 50.24 | 2.04% | 1,316 |
| Aug 25, 2026 | 49.22 | 50.00 | 48.50 | 49.98 | 49.23 | 3.59% | 1,238 |
| Aug 24, 2026 | 49.50 | 49.50 | 48.13 | 48.25 | 47.53 | -2.53% | 3,772 |
| Aug 21, 2026 | 48.40 | 49.89 | 48.00 | 49.50 | 48.76 | 2.59% | 243 |
| Aug 20, 2026 | 50.00 | 50.00 | 48.00 | 48.25 | 47.53 | 0.75% | 372 |
| Aug 19, 2026 | 52.00 | 52.00 | 47.02 | 47.89 | 47.18 | -3.84% | 1,512 |
| Aug 18, 2026 | 51.60 | 51.60 | 48.50 | 49.80 | 49.06 | 1.01% | 751 |
| Aug 17, 2026 | 49.05 | 50.00 | 49.00 | 49.30 | 48.56 | 0.51% | 126 |
| Aug 14, 2026 | 48.95 | 50.00 | 47.04 | 49.05 | 48.32 | 1.15% | 665 |
| Aug 13, 2026 | 49.90 | 49.90 | 44.00 | 48.49 | 47.77 | -0.39% | 1,610 |
| Aug 12, 2026 | 52.65 | 52.65 | 46.10 | 48.68 | 47.95 | -0.65% | 4,195 |
| Aug 11, 2026 | 50.00 | 50.00 | 48.40 | 49.00 | 48.27 | -2.00% | 1,244 |
| Aug 10, 2026 | 54.00 | 54.00 | 49.00 | 50.00 | 49.25 | - | 770 |
| Aug 7, 2026 | 50.90 | 50.90 | 50.00 | 50.00 | 49.25 | -1.77% | 133 |
| Aug 6, 2026 | 52.00 | 52.00 | 48.40 | 50.90 | 50.14 | 0.02% | 245 |
| Aug 5, 2026 | 51.60 | 51.60 | 49.00 | 50.89 | 50.13 | 0.20% | 196 |
| Aug 4, 2026 | 51.00 | 51.00 | 49.00 | 50.79 | 50.03 | 3.53% | 50 |
| Aug 3, 2026 | 53.00 | 53.00 | 48.50 | 49.06 | 48.33 | -1.88% | 3,036 |
| Jul 31, 2026 | 48.82 | 50.00 | 48.00 | 50.00 | 49.25 | 2.42% | 368 |
| Jul 30, 2026 | 48.94 | 48.94 | 47.90 | 48.82 | 48.09 | 1.33% | 5,327 |
| Jul 29, 2026 | 49.97 | 50.69 | 48.00 | 48.18 | 47.46 | -3.58% | 2,111 |
| Jul 28, 2026 | 53.10 | 53.10 | 48.52 | 49.97 | 49.22 | -2.48% | 89 |
| Jul 27, 2026 | 49.10 | 51.79 | 49.10 | 51.24 | 50.48 | -0.02% | 358 |
| Jul 24, 2026 | 51.40 | 51.40 | 49.02 | 51.25 | 50.49 | 4.59% | 92 |