Divyadhan Recycling Industries Limited (NSE:DIVYADHAN)
India · Delayed Price · Currency is INR 31.10
+1.45 (4.89%)
At close: May 19, 2026
NSE:DIVYADHAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 29.60 | 31.10 | 29.60 | 31.10 | 31.10 | 4.89% | 6,000 |
| May 18, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -4.97% | 4,000 |
| May 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.88% | 6,000 |
| May 11, 2026 | 34.50 | 34.50 | 32.80 | 32.80 | 32.80 | -4.93% | 6,000 |
| May 7, 2026 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | - | 4,000 |
| May 6, 2026 | 34.55 | 34.55 | 32.85 | 34.50 | 34.50 | -0.14% | 14,000 |
| May 5, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -4.95% | 2,000 |
| May 4, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 2.11% | 2,000 |
| Apr 30, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -4.94% | 4,000 |
| Apr 29, 2026 | 37.70 | 37.70 | 37.45 | 37.45 | 37.45 | -4.95% | 6,000 |
| Apr 28, 2026 | 39.40 | 43.00 | 39.40 | 39.40 | 39.40 | -4.95% | 12,000 |
| Apr 27, 2026 | 43.45 | 43.45 | 39.35 | 41.45 | 41.45 | 0.12% | 56,000 |
| Apr 24, 2026 | 37.50 | 41.40 | 37.50 | 41.40 | 41.40 | 4.94% | 82,000 |
| Apr 23, 2026 | 39.45 | 39.45 | 35.80 | 39.45 | 39.45 | 4.92% | 470,000 |
| Apr 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 4.88% | 6,000 |
| Apr 21, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 4.98% | 4,000 |
| Apr 20, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 4.92% | 6,000 |
| Apr 17, 2026 | 32.50 | 32.55 | 32.50 | 32.55 | 32.55 | 5.00% | 70,000 |
| Apr 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.91% | 4,000 |
| Apr 15, 2026 | 29.55 | 29.55 | 29.45 | 29.55 | 29.55 | 4.97% | 148,000 |
| Apr 13, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 4.84% | 4,000 |
| Apr 10, 2026 | 26.85 | 26.85 | 25.20 | 26.85 | 26.85 | 4.88% | 480,000 |
| Apr 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.92% | 2,000 |
| Apr 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.95% | 4,000 |
| Apr 7, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 4.97% | 2,000 |
| 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 |