BSE - Delayed Quote INR
Divyashakti Granites Limited (DIVSHKT.BO)
69.79
+2.21
+(3.27%)
At close: May 23 at 3:40:25 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 71.99 | 71.99 | 67.66 | 69.79 | 69.79 | 117 |
| May 22, 2025 | 69.99 | 69.99 | 67.26 | 67.58 | 67.58 | 848 |
| May 21, 2025 | 71.79 | 71.79 | 68.00 | 68.26 | 68.26 | 164 |
| May 20, 2025 | 75.00 | 75.00 | 67.32 | 69.23 | 69.23 | 549 |
| May 19, 2025 | 67.90 | 69.24 | 66.11 | 67.38 | 67.38 | 2,023 |
| May 16, 2025 | 67.15 | 69.90 | 67.01 | 67.57 | 67.57 | 682 |
| May 15, 2025 | 67.00 | 67.19 | 66.00 | 67.14 | 67.14 | 613 |
| May 14, 2025 | 69.50 | 69.50 | 65.27 | 66.37 | 66.37 | 286 |
| May 13, 2025 | 65.52 | 67.24 | 65.00 | 65.09 | 65.09 | 682 |
| May 12, 2025 | 65.00 | 67.37 | 63.67 | 66.86 | 66.86 | 2,126 |
| May 9, 2025 | 64.50 | 64.50 | 60.21 | 61.00 | 61.00 | 3,107 |
| May 8, 2025 | 67.00 | 67.00 | 60.50 | 61.87 | 61.87 | 4,056 |
| May 7, 2025 | 66.58 | 67.99 | 65.01 | 65.69 | 65.69 | 699 |
| May 6, 2025 | 65.56 | 67.60 | 65.11 | 66.58 | 66.58 | 966 |
| May 5, 2025 | 66.57 | 66.74 | 65.65 | 65.68 | 65.68 | 332 |
| May 2, 2025 | 66.11 | 67.94 | 65.85 | 66.24 | 66.24 | 344 |
| Apr 30, 2025 | 67.44 | 67.99 | 66.04 | 66.04 | 66.04 | 88 |
| Apr 29, 2025 | 69.44 | 69.44 | 65.00 | 67.44 | 67.44 | 2,227 |
| Apr 28, 2025 | 69.00 | 69.00 | 66.70 | 67.67 | 67.67 | 1,255 |
| Apr 25, 2025 | 71.99 | 71.99 | 68.00 | 69.39 | 69.39 | 1,040 |
| Apr 24, 2025 | 72.89 | 72.89 | 66.55 | 68.93 | 68.93 | 504 |
| Apr 23, 2025 | 68.00 | 69.19 | 68.00 | 69.19 | 69.19 | 20 |
| Apr 22, 2025 | 69.50 | 69.50 | 65.67 | 68.00 | 68.00 | 1,784 |
| Apr 21, 2025 | 66.69 | 71.00 | 66.69 | 67.59 | 67.59 | 3,004 |
| Apr 17, 2025 | 68.89 | 68.89 | 65.00 | 66.69 | 66.69 | 989 |
| Apr 16, 2025 | 66.39 | 69.66 | 64.16 | 66.00 | 66.00 | 999 |
| Apr 15, 2025 | 66.89 | 66.89 | 64.11 | 64.67 | 64.67 | 876 |
| Apr 11, 2025 | 63.66 | 66.30 | 63.66 | 64.14 | 64.14 | 1,983 |
| Apr 9, 2025 | 65.03 | 65.03 | 62.00 | 64.59 | 64.59 | 804 |
| Apr 8, 2025 | 67.14 | 67.14 | 63.55 | 64.30 | 64.30 | 394 |
| Apr 7, 2025 | 65.06 | 66.39 | 64.50 | 65.68 | 65.68 | 121 |
| Apr 4, 2025 | 67.30 | 68.40 | 64.42 | 65.44 | 65.44 | 3,730 |
| Apr 3, 2025 | 66.00 | 67.36 | 65.07 | 67.00 | 67.00 | 292 |
| Apr 2, 2025 | 68.50 | 68.50 | 65.11 | 66.84 | 66.84 | 172 |
| Apr 1, 2025 | 66.55 | 70.97 | 63.75 | 66.34 | 66.34 | 2,254 |
| Mar 28, 2025 | 67.88 | 67.88 | 63.65 | 63.67 | 63.67 | 2,525 |
| Mar 27, 2025 | 67.68 | 67.68 | 64.43 | 65.66 | 65.66 | 482 |
| Mar 26, 2025 | 66.90 | 67.88 | 65.00 | 66.59 | 66.59 | 1,448 |
| Mar 25, 2025 | 67.41 | 67.41 | 65.11 | 65.11 | 65.11 | 237 |
| Mar 24, 2025 | 68.00 | 68.00 | 66.14 | 67.74 | 67.74 | 271 |
| Mar 21, 2025 | 66.97 | 67.00 | 64.66 | 66.01 | 66.01 | 2,665 |
| Mar 20, 2025 | 65.01 | 66.98 | 65.01 | 65.76 | 65.76 | 291 |
| Mar 19, 2025 | 65.16 | 68.34 | 64.10 | 65.01 | 65.01 | 522 |
| Mar 18, 2025 | 64.96 | 66.39 | 64.35 | 65.05 | 65.05 | 612 |
| Mar 17, 2025 | 69.39 | 69.39 | 64.96 | 64.97 | 64.97 | 810 |
| Mar 13, 2025 | 65.70 | 66.89 | 64.80 | 64.96 | 64.96 | 444 |
| Mar 12, 2025 | 74.39 | 74.39 | 66.00 | 67.49 | 67.49 | 5,895 |
| Mar 11, 2025 | 67.00 | 68.74 | 65.11 | 67.83 | 67.83 | 2,612 |
| Mar 10, 2025 | 68.99 | 68.99 | 64.00 | 66.32 | 66.32 | 473 |
| Mar 7, 2025 | 68.00 | 68.98 | 66.00 | 68.24 | 68.24 | 2,051 |
| Mar 6, 2025 | 69.86 | 69.86 | 66.41 | 68.06 | 68.06 | 85 |
| Mar 5, 2025 | 66.00 | 68.50 | 66.00 | 68.32 | 68.32 | 1,213 |
| Mar 4, 2025 | 67.00 | 67.25 | 66.47 | 66.49 | 66.49 | 454 |
| Mar 3, 2025 | 63.68 | 65.50 | 63.68 | 65.49 | 65.49 | 147 |
| Feb 28, 2025 | 67.12 | 67.12 | 63.35 | 63.68 | 63.68 | 587 |
| Feb 27, 2025 | 69.17 | 69.17 | 66.66 | 67.45 | 67.45 | 35 |
| Feb 25, 2025 | 66.56 | 68.50 | 66.56 | 68.49 | 68.49 | 479 |
| Feb 24, 2025 | 69.00 | 69.00 | 65.65 | 65.95 | 65.95 | 702 |
| Feb 21, 2025 | 66.52 | 68.88 | 66.52 | 68.29 | 68.29 | 1,067 |
| Feb 20, 2025 | 68.34 | 69.99 | 66.00 | 66.51 | 66.51 | 1,930 |
| Feb 19, 2025 | 67.30 | 68.87 | 65.28 | 65.43 | 65.43 | 739 |
| Feb 18, 2025 | 67.67 | 71.00 | 63.64 | 64.14 | 64.14 | 4,208 |
| Feb 17, 2025 | 69.84 | 69.84 | 66.30 | 67.90 | 67.90 | 389 |
| Feb 14, 2025 | 68.41 | 69.86 | 67.00 | 69.86 | 69.86 | 707 |
| Feb 13, 2025 | 70.81 | 70.81 | 67.60 | 69.12 | 69.12 | 761 |
| Feb 12, 2025 | 68.70 | 69.30 | 65.00 | 69.29 | 69.29 | 1,873 |
| Feb 11, 2025 | 70.63 | 71.83 | 68.71 | 68.71 | 68.71 | 1,003 |
| Feb 10, 2025 | 71.88 | 71.88 | 69.42 | 70.56 | 70.56 | 509 |
| Feb 7, 2025 | 72.60 | 72.60 | 68.70 | 69.58 | 69.58 | 2,308 |
| Feb 6, 2025 | 70.91 | 72.88 | 70.19 | 71.52 | 71.52 | 763 |
| Feb 5, 2025 | 80.98 | 80.98 | 70.05 | 70.91 | 70.91 | 1,177 |
| Feb 4, 2025 | 74.98 | 74.98 | 72.00 | 72.11 | 72.11 | 264 |
| Feb 3, 2025 | 72.11 | 79.40 | 70.60 | 72.97 | 72.97 | 144 |
| Feb 1, 2025 | 73.38 | 73.73 | 72.00 | 72.11 | 72.11 | 523 |
| Jan 31, 2025 | 72.99 | 73.00 | 70.24 | 70.82 | 70.82 | 3,379 |
| Jan 30, 2025 | 69.69 | 82.00 | 69.69 | 71.23 | 71.23 | 7,841 |
| Jan 29, 2025 | 71.40 | 71.41 | 68.69 | 68.69 | 68.69 | 238 |
| Jan 28, 2025 | 71.90 | 71.90 | 69.00 | 70.00 | 70.00 | 251 |
| Jan 27, 2025 | 71.25 | 71.25 | 69.30 | 70.16 | 70.16 | 306 |
| Jan 24, 2025 | 72.25 | 74.63 | 71.25 | 71.26 | 71.26 | 6,895 |
| Jan 22, 2025 | 71.05 | 72.49 | 69.69 | 70.11 | 70.11 | 514 |
| Jan 21, 2025 | 69.63 | 71.38 | 68.68 | 70.02 | 70.02 | 821 |
| Jan 20, 2025 | 69.56 | 70.75 | 69.36 | 69.63 | 69.63 | 2,148 |
| Jan 17, 2025 | 70.05 | 71.79 | 69.37 | 69.75 | 69.75 | 424 |
| Jan 16, 2025 | 72.00 | 72.00 | 69.06 | 70.00 | 70.00 | 589 |
| Jan 15, 2025 | 71.99 | 72.06 | 68.25 | 68.72 | 68.72 | 1,481 |
| Jan 14, 2025 | 70.61 | 72.39 | 70.61 | 72.07 | 72.07 | 40 |
| Jan 13, 2025 | 70.10 | 72.39 | 70.10 | 70.61 | 70.61 | 517 |
| Jan 10, 2025 | 72.88 | 72.88 | 70.01 | 70.16 | 70.16 | 1,742 |
| Jan 9, 2025 | 74.39 | 74.39 | 71.80 | 72.88 | 72.88 | 298 |
| Jan 8, 2025 | 71.56 | 73.79 | 71.56 | 71.69 | 71.69 | 898 |
| Jan 7, 2025 | 70.59 | 75.89 | 70.59 | 71.34 | 71.34 | 399 |
| Jan 6, 2025 | 74.70 | 74.70 | 72.00 | 72.05 | 72.05 | 1,036 |
| Jan 3, 2025 | 78.60 | 78.60 | 72.00 | 73.94 | 73.94 | 1,383 |
| Jan 2, 2025 | 77.22 | 77.22 | 74.15 | 74.26 | 74.26 | 193 |
| Jan 1, 2025 | 78.45 | 78.45 | 73.27 | 75.71 | 75.71 | 791 |
| Dec 31, 2024 | 76.99 | 76.99 | 74.25 | 75.37 | 75.37 | 512 |
| Dec 30, 2024 | 75.48 | 75.48 | 73.02 | 73.40 | 73.40 | 2,643 |
Related Tickers
MAYURFL.BO Mayur Floorings Limited
10.98
+4.97%
NATFIT.BO National Fittings Limited
176.30
+19.93%
MURUDCERA.BO Murudeshwar Ceramics Ltd.
38.54
-0.03%
SAHYADRI.BO Sahyadri Industries Limited
295.25
-0.57%
BEARDSELL.NS Beardsell Limited
29.10
-7.38%
HARDWYN.NS Hardwyn India Limited
12.90
-2.05%
ELECTCAST.BO Electrosteel Castings Limited
106.25
-1.18%