Divyadhan Recycling Industries Limited (NSE:DIVYADHAN)
India · Delayed Price · Currency is INR 22.15
+1.05 (4.98%)
At close: Apr 6, 2026
NSE:DIVYADHAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 4.98% | 32,000 |
| Apr 2, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 4.98% | 2,000 |
| Apr 1, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 4.96% | 2,000 |
| Mar 30, 2026 | 19.15 | 19.70 | 19.15 | 19.15 | 19.15 | -4.96% | 34,000 |
| Mar 27, 2026 | 20.70 | 20.70 | 20.15 | 20.15 | 20.15 | -4.95% | 10,000 |
| Mar 25, 2026 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | -3.20% | 4,000 |
| Mar 24, 2026 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | 3.06% | 4,000 |
| Mar 23, 2026 | 20.75 | 21.25 | 20.75 | 21.25 | 21.25 | 4.94% | 14,000 |
| Mar 20, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 3.32% | 2,000 |
| Mar 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -3.45% | 2,000 |
| Mar 18, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 4.91% | 4,000 |
| Mar 17, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 2,000 |
| Mar 16, 2026 | 18.55 | 19.35 | 18.55 | 19.35 | 19.35 | 4.88% | 8,000 |
| Mar 13, 2026 | 19.15 | 19.15 | 18.45 | 18.45 | 18.45 | 1.10% | 26,000 |
| Mar 12, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -3.18% | 4,000 |
| Mar 11, 2026 | 19.85 | 19.90 | 18.85 | 18.85 | 18.85 | -1.31% | 10,000 |
| Mar 10, 2026 | 20.35 | 20.35 | 19.10 | 19.10 | 19.10 | -3.54% | 14,000 |
| Mar 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -4.81% | 4,000 |
| Mar 5, 2026 | 21.85 | 21.85 | 20.80 | 20.80 | 20.80 | -4.81% | 4,000 |
| Mar 4, 2026 | 22.00 | 22.00 | 21.85 | 21.85 | 21.85 | -4.79% | 6,000 |
| Mar 2, 2026 | 22.80 | 22.95 | 22.80 | 22.95 | 22.95 | 4.79% | 12,000 |
| Feb 26, 2026 | 20.90 | 21.90 | 20.90 | 21.90 | 21.90 | 4.78% | 8,000 |
| Feb 25, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 300,000 |
| Feb 24, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.88% | 6,000 |
| Feb 20, 2026 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 1.43% | 12,000 |
| Feb 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.98% | 2,000 |
| Feb 16, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -4.95% | 4,000 |
| Feb 13, 2026 | 25.20 | 25.20 | 23.25 | 23.25 | 23.25 | -3.13% | 8,000 |
| Feb 11, 2026 | 24.00 | 24.00 | 23.65 | 24.00 | 24.00 | -3.42% | 8,000 |
| Feb 10, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 4.85% | 2,000 |
| Feb 9, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 4.87% | 10,000 |
| Feb 5, 2026 | 22.60 | 22.65 | 22.60 | 22.60 | 22.60 | 4.63% | 4,000 |
| Feb 4, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 4.85% | 4,000 |
| Feb 3, 2026 | 21.25 | 21.25 | 20.20 | 20.60 | 20.60 | -3.06% | 6,000 |
| Feb 2, 2026 | 22.00 | 22.00 | 21.25 | 21.25 | 21.25 | -1.62% | 16,000 |
| Jan 28, 2026 | 21.50 | 22.00 | 21.50 | 21.60 | 21.60 | -4.42% | 30,000 |
| Jan 27, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -4.84% | 6,000 |
| Jan 22, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -5.00% | 2,000 |
| Jan 21, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | -2.91% | 8,000 |
| Jan 20, 2026 | 25.20 | 25.75 | 25.20 | 25.75 | 25.75 | 2.39% | 4,000 |
| Jan 16, 2026 | 25.00 | 25.20 | 25.00 | 25.15 | 25.15 | 3.07% | 28,000 |
| Jan 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 2,000 |
| Jan 13, 2026 | 24.00 | 24.80 | 24.00 | 24.40 | 24.40 | - | 18,000 |
| Jan 12, 2026 | 24.90 | 24.90 | 24.40 | 24.40 | 24.40 | -4.87% | 6,000 |
| Jan 8, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -5.00% | 2,000 |
| Jan 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.56% | 112,000 |
| Jan 6, 2026 | 27.50 | 28.00 | 26.85 | 26.85 | 26.85 | -4.11% | 26,000 |
| Jan 5, 2026 | 27.00 | 28.00 | 26.90 | 28.00 | 28.00 | -1.06% | 6,000 |
| Dec 31, 2025 | 30.00 | 30.00 | 28.30 | 28.30 | 28.30 | -4.87% | 68,000 |
| Dec 30, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 4,000 |