Divyadhan Recycling Industries Limited (NSE:DIVYADHAN)
India · Delayed Price · Currency is INR 44.35
+2.10 (4.97%)
At close: Sep 23, 2026
NSE:DIVYADHAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |