Divyashakti Limited (BOM:526315)
India
· Delayed Price · Currency is INR 52.77
-0.92 (-1.71%)
At close: Apr 28, 2026
Divyashakti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.80 | 53.90 | 50.61 | 52.80 | 52.80 | 0.06% | 2,539 |
| Apr 28, 2026 | 54.49 | 54.49 | 52.24 | 52.77 | 52.77 | -1.71% | 1,948 |
| Apr 27, 2026 | 54.99 | 54.99 | 51.25 | 53.69 | 53.69 | 2.91% | 316 |
| Apr 24, 2026 | 52.01 | 55.99 | 52.00 | 52.17 | 52.17 | -4.12% | 4,381 |
| Apr 23, 2026 | 53.50 | 54.90 | 51.65 | 54.41 | 54.41 | -0.89% | 2,770 |
| Apr 22, 2026 | 54.99 | 54.99 | 53.30 | 54.90 | 54.90 | -0.18% | 124 |
| Apr 21, 2026 | 56.98 | 56.98 | 53.10 | 55.00 | 55.00 | 0.92% | 1,391 |
| Apr 20, 2026 | 57.40 | 57.40 | 53.50 | 54.50 | 54.50 | -0.69% | 794 |
| Apr 17, 2026 | 53.92 | 55.98 | 52.02 | 54.88 | 54.88 | 0.27% | 2,979 |
| Apr 16, 2026 | 53.00 | 54.98 | 52.57 | 54.73 | 54.73 | 5.01% | 15,464 |
| Apr 15, 2026 | 52.00 | 54.98 | 52.00 | 52.12 | 52.12 | 0.23% | 1,338 |
| Apr 13, 2026 | 54.00 | 54.00 | 51.50 | 52.00 | 52.00 | - | 1,335 |
| Apr 10, 2026 | 50.15 | 53.85 | 50.15 | 52.00 | 52.00 | 0.78% | 166 |
| Apr 9, 2026 | 53.70 | 53.70 | 51.55 | 51.60 | 51.60 | -1.90% | 3,370 |
| Apr 8, 2026 | 49.70 | 55.00 | 48.86 | 52.60 | 52.60 | 5.84% | 3,066 |
| Apr 7, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.40% | 50 |
| Apr 6, 2026 | 50.80 | 50.80 | 48.70 | 49.90 | 49.90 | 4.37% | 237 |
| Apr 2, 2026 | 47.84 | 47.99 | 47.06 | 47.81 | 47.81 | -0.08% | 1,001 |
| Apr 1, 2026 | 44.89 | 49.86 | 44.89 | 47.85 | 47.85 | 6.59% | 1,096 |
| Mar 30, 2026 | 46.93 | 46.93 | 44.88 | 44.89 | 44.89 | -0.36% | 2,947 |
| Mar 27, 2026 | 49.00 | 49.00 | 44.50 | 45.05 | 45.05 | -8.06% | 7,140 |
| Mar 25, 2026 | 48.90 | 49.99 | 47.00 | 49.00 | 49.00 | 0.53% | 3,008 |
| Mar 24, 2026 | 47.66 | 48.84 | 47.10 | 48.74 | 48.74 | 1.12% | 620 |
| Mar 23, 2026 | 49.49 | 49.49 | 47.40 | 48.20 | 48.20 | -0.15% | 1,144 |
| Mar 20, 2026 | 48.61 | 50.28 | 48.21 | 48.27 | 48.27 | -0.04% | 10,933 |
| Mar 19, 2026 | 50.60 | 50.61 | 48.00 | 48.29 | 48.29 | -1.87% | 1,840 |
| Mar 18, 2026 | 49.73 | 51.50 | 49.21 | 49.21 | 49.21 | 2.39% | 1,121 |
| Mar 17, 2026 | 49.16 | 49.16 | 47.50 | 48.06 | 48.06 | -1.84% | 839 |
| Mar 16, 2026 | 49.11 | 49.99 | 48.71 | 48.96 | 48.96 | -2.08% | 237 |
| Mar 13, 2026 | 50.70 | 50.70 | 49.99 | 50.00 | 50.00 | -1.73% | 11,506 |
| Mar 12, 2026 | 51.50 | 51.50 | 48.00 | 50.88 | 50.88 | 2.93% | 2,782 |
| Mar 11, 2026 | 51.50 | 51.50 | 49.01 | 49.43 | 49.43 | -1.20% | 5,170 |
| Mar 10, 2026 | 48.05 | 51.98 | 48.05 | 50.03 | 50.03 | 4.86% | 746 |
| Mar 9, 2026 | 50.95 | 51.00 | 47.71 | 47.71 | 47.71 | -6.27% | 965 |
| Mar 6, 2026 | 50.26 | 52.59 | 49.45 | 50.90 | 50.90 | 1.25% | 712 |
| Mar 5, 2026 | 50.90 | 53.00 | 50.00 | 50.27 | 50.27 | -1.24% | 1,863 |
| Mar 4, 2026 | 47.70 | 52.80 | 47.70 | 50.90 | 50.90 | 0.81% | 2,401 |
| Mar 2, 2026 | 50.43 | 50.49 | 49.00 | 50.49 | 50.49 | 0.12% | 1,803 |
| Feb 27, 2026 | 49.00 | 51.90 | 49.00 | 50.43 | 50.43 | 3.42% | 2,684 |
| Feb 26, 2026 | 49.98 | 49.99 | 48.70 | 48.76 | 48.76 | -2.40% | 2,195 |
| Feb 25, 2026 | 51.65 | 51.67 | 49.40 | 49.96 | 49.96 | -1.25% | 1,471 |
| Feb 24, 2026 | 52.50 | 52.80 | 50.20 | 50.59 | 50.59 | -3.64% | 2,741 |
| Feb 23, 2026 | 48.40 | 52.50 | 48.40 | 52.50 | 52.50 | 4.90% | 2,208 |
| Feb 20, 2026 | 52.94 | 52.94 | 48.00 | 50.05 | 50.05 | -1.67% | 1,052 |
| Feb 19, 2026 | 51.40 | 51.40 | 50.00 | 50.90 | 50.90 | -0.97% | 94 |
| Feb 18, 2026 | 51.34 | 51.59 | 51.15 | 51.40 | 51.40 | -0.37% | 2,209 |
| Feb 17, 2026 | 51.10 | 51.73 | 49.62 | 51.59 | 51.59 | 3.28% | 611 |
| Feb 16, 2026 | 49.06 | 49.95 | 48.00 | 49.95 | 49.95 | 2.78% | 519 |
| Feb 13, 2026 | 50.03 | 50.99 | 47.01 | 48.60 | 48.60 | -2.84% | 1,084 |
| Feb 12, 2026 | 50.37 | 52.80 | 49.91 | 50.02 | 50.02 | -0.68% | 1,908 |
| Feb 11, 2026 | 51.25 | 52.49 | 49.70 | 50.36 | 50.36 | -1.74% | 1,471 |
| Feb 10, 2026 | 53.90 | 53.90 | 51.00 | 51.25 | 51.25 | -3.17% | 3,944 |
| Feb 9, 2026 | 53.90 | 53.95 | 50.52 | 52.93 | 52.93 | 2.20% | 434 |
| Feb 6, 2026 | 54.00 | 54.00 | 50.00 | 51.79 | 51.79 | -3.18% | 2,800 |
| Feb 5, 2026 | 54.00 | 54.00 | 51.55 | 53.49 | 53.49 | 0.92% | 1,152 |
| Feb 4, 2026 | 52.49 | 53.00 | 52.49 | 53.00 | 53.00 | 0.97% | 372 |
| Feb 3, 2026 | 50.49 | 52.49 | 50.11 | 52.49 | 52.49 | 4.98% | 3,426 |
| Feb 2, 2026 | 49.70 | 50.00 | 48.70 | 50.00 | 50.00 | 0.60% | 873 |
| Feb 1, 2026 | 49.90 | 50.00 | 48.56 | 49.70 | 49.70 | 3.01% | 4,340 |
| Jan 30, 2026 | 49.23 | 49.23 | 48.10 | 48.25 | 48.25 | -1.51% | 1,291 |
| Jan 29, 2026 | 49.67 | 49.80 | 48.00 | 48.99 | 48.99 | -1.37% | 2,291 |
| Jan 28, 2026 | 50.49 | 51.44 | 48.70 | 49.67 | 49.67 | 0.65% | 415 |
| Jan 27, 2026 | 50.00 | 50.86 | 48.76 | 49.35 | 49.35 | -3.12% | 2,561 |
| Jan 23, 2026 | 51.00 | 51.99 | 49.15 | 50.94 | 50.94 | 2.08% | 1,764 |
| Jan 22, 2026 | 48.45 | 52.00 | 48.45 | 49.90 | 49.90 | -0.30% | 194 |
| Jan 21, 2026 | 50.70 | 50.70 | 47.75 | 50.05 | 50.05 | -1.86% | 2,858 |
| Jan 20, 2026 | 52.06 | 52.06 | 51.00 | 51.00 | 51.00 | -3.77% | 3,373 |
| Jan 19, 2026 | 54.09 | 54.09 | 51.80 | 53.00 | 53.00 | -0.06% | 3,560 |
| Jan 16, 2026 | 52.74 | 53.85 | 52.01 | 53.03 | 53.03 | 0.55% | 8,109 |
| Jan 14, 2026 | 51.40 | 53.70 | 51.30 | 52.74 | 52.74 | 4.37% | 21,299 |
| Jan 13, 2026 | 51.60 | 53.25 | 50.50 | 50.53 | 50.53 | -2.64% | 1,713 |
| Jan 12, 2026 | 52.06 | 52.99 | 51.05 | 51.90 | 51.90 | -0.12% | 1,895 |
| Jan 9, 2026 | 55.70 | 55.70 | 51.76 | 51.96 | 51.96 | -4.71% | 3,626 |
| Jan 8, 2026 | 57.70 | 57.70 | 53.50 | 54.53 | 54.53 | -0.67% | 346 |
| Jan 7, 2026 | 54.75 | 55.90 | 53.70 | 54.90 | 54.90 | -0.13% | 3,188 |
| Jan 6, 2026 | 54.70 | 56.80 | 53.50 | 54.97 | 54.97 | -0.95% | 17,859 |
| Jan 5, 2026 | 55.20 | 55.65 | 53.40 | 55.50 | 55.50 | 0.67% | 659 |
| Jan 2, 2026 | 55.17 | 56.66 | 55.10 | 55.13 | 55.13 | 0.05% | 3,067 |
| Jan 1, 2026 | 56.50 | 57.48 | 54.40 | 55.10 | 55.10 | -0.58% | 2,706 |
| Dec 31, 2025 | 58.20 | 58.20 | 53.70 | 55.42 | 55.42 | 0.49% | 7,464 |
| Dec 30, 2025 | 57.70 | 57.70 | 55.00 | 55.15 | 55.15 | -3.14% | 10,123 |
| Dec 29, 2025 | 57.30 | 59.80 | 54.27 | 56.94 | 56.94 | 2.02% | 4,451 |
| Dec 26, 2025 | 56.10 | 57.45 | 54.35 | 55.81 | 55.81 | -0.16% | 11,436 |
| Dec 24, 2025 | 57.50 | 57.50 | 54.75 | 55.90 | 55.90 | 2.10% | 2,682 |
| Dec 23, 2025 | 57.90 | 57.90 | 54.41 | 54.75 | 54.75 | -1.35% | 6,673 |
| Dec 22, 2025 | 58.20 | 58.20 | 53.90 | 55.50 | 55.50 | 1.67% | 5,425 |
| Dec 19, 2025 | 56.40 | 56.40 | 54.00 | 54.59 | 54.59 | 1.17% | 2,744 |
| Dec 18, 2025 | 54.06 | 54.99 | 48.40 | 53.96 | 53.96 | -3.00% | 6,708 |
| Dec 17, 2025 | 54.48 | 55.88 | 53.00 | 55.63 | 55.63 | 1.61% | 4,334 |
| Dec 16, 2025 | 55.45 | 55.45 | 53.00 | 54.75 | 54.75 | -1.26% | 1,502 |
| Dec 15, 2025 | 56.50 | 56.50 | 54.00 | 55.45 | 55.45 | 1.74% | 541 |
| Dec 12, 2025 | 54.70 | 57.00 | 53.30 | 54.50 | 54.50 | 3.06% | 2,929 |
| Dec 11, 2025 | 52.16 | 54.00 | 52.16 | 52.88 | 52.88 | -0.69% | 513 |
| Dec 10, 2025 | 56.00 | 56.00 | 52.10 | 53.25 | 53.25 | -1.17% | 3,920 |
| Dec 9, 2025 | 54.30 | 54.99 | 48.00 | 53.88 | 53.88 | -0.77% | 1,684 |
| Dec 8, 2025 | 57.71 | 57.71 | 52.20 | 54.30 | 54.30 | -4.03% | 1,036 |
| Dec 5, 2025 | 57.40 | 57.40 | 54.70 | 56.58 | 56.58 | 1.11% | 516 |
| Dec 4, 2025 | 55.00 | 57.79 | 55.00 | 55.96 | 55.96 | 0.65% | 1,206 |
| Dec 3, 2025 | 56.70 | 56.70 | 53.70 | 55.60 | 55.60 | -0.55% | 2,816 |
| Dec 2, 2025 | 55.00 | 56.44 | 54.00 | 55.91 | 55.91 | 2.40% | 882 |