Divyadhan Recycling Industries Limited (NSE:DIVYADHAN)
India · Delayed Price · Currency is INR 25.15
0.00 (0.00%)
At close: Jan 16, 2026
NSE:DIVYADHAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 2,000 |
| Dec 22, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 4.94% | 32,000 |
| Dec 18, 2025 | 27.00 | 28.35 | 27.00 | 28.35 | 28.35 | 5.00% | 8,000 |
| Dec 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 2,000 |
| Dec 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.58% | 2,000 |
| Dec 12, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -4.85% | 50,000 |
| Dec 11, 2025 | 29.05 | 29.90 | 27.80 | 29.90 | 29.90 | 2.93% | 10,000 |
| Dec 10, 2025 | 29.00 | 29.05 | 29.00 | 29.05 | 29.05 | -3.17% | 26,000 |
| Dec 9, 2025 | 29.65 | 30.60 | 29.65 | 30.00 | 30.00 | -3.85% | 32,000 |
| Dec 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.88% | 24,000 |
| Dec 5, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -4.93% | 16,000 |
| Dec 4, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 2,000 |
| Dec 2, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -3.77% | 10,000 |
| Dec 1, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 4.98% | 6,000 |
| Nov 28, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 4.92% | 6,000 |
| Nov 27, 2025 | 32.00 | 32.55 | 32.00 | 32.55 | 32.55 | 5.00% | 8,000 |
| Nov 26, 2025 | 30.10 | 31.00 | 30.00 | 31.00 | 31.00 | -0.64% | 18,000 |
| Nov 25, 2025 | 31.45 | 31.45 | 31.20 | 31.20 | 31.20 | -5.02% | 14,000 |
| Nov 24, 2025 | 32.90 | 32.90 | 32.85 | 32.85 | 32.85 | -4.92% | 8,000 |
| Nov 20, 2025 | 34.60 | 34.60 | 34.55 | 34.55 | 34.55 | -4.95% | 4,000 |
| Nov 17, 2025 | 36.45 | 36.45 | 36.35 | 36.35 | 36.35 | 2.25% | 4,000 |
| Nov 14, 2025 | 37.00 | 37.00 | 35.55 | 35.55 | 35.55 | -3.66% | 4,000 |
| Nov 13, 2025 | 38.75 | 38.75 | 36.90 | 36.90 | 36.90 | -0.14% | 4,000 |
| Nov 12, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 1.93% | 4,000 |
| Nov 11, 2025 | 36.85 | 36.85 | 35.90 | 36.25 | 36.25 | -3.85% | 12,000 |
| Nov 10, 2025 | 37.30 | 37.70 | 37.30 | 37.70 | 37.70 | 4.87% | 10,000 |
| Nov 7, 2025 | 36.15 | 36.15 | 35.95 | 35.95 | 35.95 | -4.89% | 30,000 |
| Nov 6, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 2,000 |
| Nov 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.20% | 2,000 |
| Nov 3, 2025 | 37.20 | 37.65 | 37.20 | 37.35 | 37.35 | -3.24% | 6,000 |
| Oct 31, 2025 | 38.00 | 41.85 | 37.90 | 38.60 | 38.60 | -3.26% | 106,000 |
| Oct 30, 2025 | 41.00 | 41.00 | 39.90 | 39.90 | 39.90 | -5.00% | 8,000 |
| Oct 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 4,000 |
| Oct 28, 2025 | 45.80 | 45.80 | 41.90 | 42.00 | 42.00 | -4.76% | 14,000 |
| Oct 27, 2025 | 45.40 | 45.40 | 44.00 | 44.10 | 44.10 | 1.97% | 6,000 |
| Oct 24, 2025 | 46.00 | 46.00 | 42.20 | 43.25 | 43.25 | -2.59% | 30,000 |
| Oct 23, 2025 | 44.40 | 44.40 | 44.00 | 44.40 | 44.40 | 4.96% | 32,000 |