Divyadhan Recycling Industries Limited (NSE:DIVYADHAN)
India · Delayed Price · Currency is INR 53.75
0.00 (0.00%)
At close: Jul 21, 2026
NSE:DIVYADHAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 1.95% | 2,000 |
| Jul 21, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 4,000 |
| Jul 20, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 4,000 |
| Jul 17, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 12,000 |
| Jul 16, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 10,000 |
| Jul 15, 2026 | 53.50 | 53.75 | 53.50 | 53.75 | 53.75 | 1.99% | 10,000 |
| Jul 13, 2026 | 51.50 | 52.70 | 51.50 | 52.70 | 52.70 | 1.93% | 28,000 |
| Jul 10, 2026 | 51.65 | 51.70 | 51.65 | 51.70 | 51.70 | -1.80% | 12,000 |
| Jul 9, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -1.96% | 2,000 |
| Jul 8, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.92% | 2,000 |
| Jul 7, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -1.97% | 6,000 |
| Jul 6, 2026 | 56.25 | 56.25 | 55.85 | 55.85 | 55.85 | -1.93% | 22,000 |
| Jul 3, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -1.98% | 6,000 |
| Jul 2, 2026 | 55.35 | 58.10 | 52.60 | 58.10 | 58.10 | 4.97% | 138,000 |
| Jul 1, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 4.93% | 114,000 |
| Jun 30, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 4.98% | 14,000 |
| Jun 29, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 4.91% | 32,000 |
| Jun 25, 2026 | 47.00 | 48.35 | 47.00 | 47.90 | 47.90 | 4.02% | 14,000 |
| Jun 24, 2026 | 44.70 | 46.05 | 42.00 | 46.05 | 46.05 | 4.90% | 136,000 |
| Jun 23, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 4.90% | 18,000 |
| Jun 22, 2026 | 41.50 | 41.85 | 41.50 | 41.85 | 41.85 | 4.89% | 56,000 |
| Jun 19, 2026 | 39.90 | 39.90 | 39.50 | 39.90 | 39.90 | 5.00% | 128,000 |
| Jun 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 10,000 |
| Jun 17, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,000 |
| Jun 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,000 |
| Jun 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 4,000 |
| Jun 12, 2026 | 37.00 | 38.60 | 37.00 | 38.00 | 38.00 | 2.70% | 10,000 |
| Jun 11, 2026 | 33.85 | 37.00 | 33.60 | 37.00 | 37.00 | 4.67% | 16,000 |
| Jun 9, 2026 | 35.40 | 35.40 | 35.00 | 35.35 | 35.35 | 4.74% | 58,000 |
| Jun 8, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 4.98% | 14,000 |
| Jun 5, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 4.89% | 2,000 |
| Jun 3, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.81% | 2,000 |
| Jun 2, 2026 | 31.20 | 31.20 | 30.65 | 30.90 | 30.90 | -4.19% | 4,000 |
| Jun 1, 2026 | 32.10 | 32.25 | 32.10 | 32.25 | 32.25 | 4.88% | 4,000 |
| May 29, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -4.95% | 4,000 |
| May 25, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 4.02% | 2,000 |
| 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 |