Divyadhan Recycling Industries Limited (NSE:DIVYADHAN)
India · Delayed Price · Currency is INR 41.00
+1.90 (4.86%)
At close: Nov 8, 2026
NSE:DIVYADHAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 41.05 | 41.05 | 41.00 | 41.00 | 41.00 | 4.86% | 38,000 |
| Nov 6, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 4.97% | 2,000 |
| Nov 4, 2026 | 37.00 | 37.25 | 37.00 | 37.25 | 37.25 | 4.93% | 4,000 |
| Oct 30, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 2.75% | 2,000 |
| Oct 28, 2026 | 34.85 | 34.85 | 34.55 | 34.55 | 34.55 | -4.95% | 4,000 |
| Oct 27, 2026 | 36.25 | 36.45 | 36.25 | 36.35 | 36.35 | 4.60% | 4,000 |
| Oct 22, 2026 | 34.75 | 35.75 | 34.75 | 34.75 | 34.75 | -4.92% | 6,000 |
| Oct 21, 2026 | 35.75 | 36.55 | 35.55 | 36.55 | 36.55 | -2.27% | 6,000 |
| Oct 19, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -4.96% | 2,000 |
| Oct 16, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 1.03% | 2,000 |
| Oct 14, 2026 | 39.00 | 39.00 | 38.85 | 38.95 | 38.95 | -4.65% | 24,000 |
| Oct 5, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -5.00% | 2,000 |
| Sep 25, 2026 | 43.00 | 43.00 | 42.45 | 43.00 | 43.00 | -3.04% | 12,000 |
| Sep 23, 2026 | 44.05 | 44.35 | 44.05 | 44.35 | 44.35 | 4.97% | 12,000 |
| Sep 21, 2026 | 42.30 | 42.30 | 42.25 | 42.25 | 42.25 | -4.95% | 4,000 |
| Sep 17, 2026 | 44.70 | 44.70 | 44.45 | 44.45 | 44.45 | -4.92% | 4,000 |
| Sep 9, 2026 | 48.90 | 48.90 | 46.75 | 46.75 | 46.75 | -4.40% | 12,000 |
| Sep 8, 2026 | 49.45 | 49.45 | 48.45 | 48.90 | 48.90 | 3.82% | 8,000 |
| Sep 7, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 4.90% | 6,000 |
| Sep 4, 2026 | 44.95 | 44.95 | 44.90 | 44.90 | 44.90 | 4.78% | 12,000 |
| Sep 3, 2026 | 42.65 | 42.85 | 42.65 | 42.85 | 42.85 | 4.90% | 4,000 |
| Sep 2, 2026 | 39.85 | 40.85 | 39.85 | 40.85 | 40.85 | -2.51% | 22,000 |
| Aug 28, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -4.99% | 2,000 |
| Aug 24, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -4.96% | 2,000 |
| Aug 17, 2026 | 45.60 | 46.50 | 45.60 | 46.40 | 46.40 | -3.33% | 26,000 |
| Aug 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.21% | 2,000 |
| Aug 13, 2026 | 47.55 | 49.95 | 47.55 | 48.10 | 48.10 | -3.90% | 14,000 |
| Aug 10, 2026 | 50.05 | 51.50 | 50.05 | 50.05 | 50.05 | -4.94% | 10,000 |
| Aug 7, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -1.96% | 4,000 |
| Aug 6, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.92% | 2,000 |
| Aug 5, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -1.97% | 4,000 |
| Aug 4, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 1.92% | 18,000 |
| Aug 3, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 1.95% | 4,000 |
| Jul 31, 2026 | 52.50 | 53.75 | 52.50 | 53.75 | 53.75 | 1.99% | 12,000 |
| Jul 30, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -1.95% | 2,000 |
| Jul 29, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 2,000 |
| Jul 27, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -1.92% | 2,000 |
| Jul 24, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 2,000 |
| Jul 23, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 6,000 |
| 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 |