| Divyadhan Recycling Ind Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Divyadhan Recycling Ind Ltd | MCap (aprox) |
Symbol : DIVYADHAN |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | |||||
| 26-02-26 | Thu | 21.9 | 1 | 8k | 4.8% | Data Update : 8 PM |
| 25-02-26 | Wed | 20.9 | 0 | 300k | 0.0% | 27-02-26 : |
| 24-02-26 | Tue | 20.9 | 6k | -1.9% | ||
| 23-02-26 | Mon | Compared to : 19-02-26 |
||||
| 20-02-26 | Fri | 21.3 | 12k | 1.4% | ||
| 19-02-26 | Thu | 7 Days % | ||||
| 18-02-26 | Wed | 21 | 2k | -5.0% | ||
| 17-02-26 | Tue | |||||
| 16-02-26 | Mon | 22.1 | -1.15 | 4k | -4.9% | Compared to : 27-01-26 22.6 |
| 13-02-26 | Fri | 23.25 | 8k | -3.1% | ||
| 12-02-26 | Thu | 1 Month % | ||||
| 11-02-26 | Wed | 24 | -0.85 | 8k | -3.4% | |
| 10-02-26 | Tue | 24.85 | 1.15 | 2k | 4.9% | . |
| 09-02-26 | Mon | 23.7 | 10k | 4.9% | Compared to : 26-12-25 |
|
| 06-02-26 | Fri | |||||
| 05-02-26 | Thu | 22.6 | 1 | 4k | 4.6% | 2 Months % |
| 04-02-26 | Wed | 21.6 | 1 | 4k | 4.9% | |
| 03-02-26 | Tue | 20.6 | -0.65 | 6k | -3.1% | |
| 02-02-26 | Mon | 21.25 | 16k | -1.6% | Compared to : 27-11-25 32.55 |
|
| 01-02-26 | Sun | |||||
| 30-01-26 | Fri | 3 Months % | ||||
| 29-01-26 | Thu | |||||
| 28-01-26 | Wed | 21.6 | -1 | 30k | -4.4% | |
| 27-01-26 | Tue | 22.6 | 6k | -4.8% | Compared to : 26-08-25 47.6 |
|
| 23-01-26 | Fri | |||||
| 22-01-26 | Thu | 23.75 | -1.25 | 2k | -5.0% | 6 Months % |
| 21-01-26 | Wed | 25 | -0.75 | 8k | -2.9% | |
| 20-01-26 | Tue | 25.75 | 4k | 2.4% | ||
| 19-01-26 | Mon | Compared to : 27-02-25 51.75 |
||||
| 16-01-26 | Fri | 25.15 | 0.75 | 28k | 3.1% | |
| 14-01-26 | Wed | 24.4 | 0 | 2k | 0.0% | 1 year % |
| 13-01-26 | Tue | 24.4 | 0 | 18k | 0.0% | |
| 12-01-26 | Mon | 24.4 | 6k | -4.9% | ||
| 09-01-26 | Fri | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
||||
| 08-01-26 | Thu | 25.65 | -1.35 | 2k | -5.0% | |
| 07-01-26 | Wed | 27 | 0.15 | 112k | 0.6% | |
| 06-01-26 | Tue | 26.85 | -1.15 | 26k | -4.1% | |
| 05-01-26 | Mon | 28 | 6k | -1.1% | ||
| 02-01-26 | Fri | |||||
| 01-01-26 | Thu | |||||
| 31-12-25 | Wed | 28.3 | -1.45 | 68k | -4.9% | |
| 30-12-25 | Tue | 29.75 | 4k | 0.0% | ||
| 29-12-25 | Mon | |||||
| 26-12-25 | Fri | |||||
| 24-12-25 | Wed | |||||
| 23-12-25 | Tue | 29.75 | 0 | 2k | 0.0% | |
| 22-12-25 | Mon | 29.75 | 32k | 4.9% | ||
| 19-12-25 | Fri | |||||
| 18-12-25 | Thu | 28.35 | 1.35 | 8k | 5.0% | |
| 17-12-25 | Wed | 27 | 2k | -3.6% | ||
| 16-12-25 | Tue | |||||
| 15-12-25 | Mon | 28 | -0.45 | 2k | -1.6% | |
| 12-12-25 | Fri | 28.45 | -1.45 | 50k | -4.8% | |
| 11-12-25 | Thu | 29.9 | 0.85 | 10k | 2.9% | |
| 10-12-25 | Wed | 29.05 | -0.95 | 26k | -3.2% | |
| 09-12-25 | Tue | 30 | -1.2 | 32k | -3.8% | |
| 08-12-25 | Mon | 31.2 | -1.6 | 24k | -4.9% | |
| 05-12-25 | Fri | 32.8 | -1.7 | 16k | -4.9% | |
| 04-12-25 | Thu | 34.5 | 2k | 0.0% | ||
| 03-12-25 | Wed | |||||
| 02-12-25 | Tue | 34.5 | -1.35 | 10k | -3.8% | |
| 01-12-25 | Mon | 35.85 | 1.7 | 6k | 5.0% | |
| 28-11-25 | Fri | 34.15 | 1.6 | 6k | 4.9% | |
| 27-11-25 | Thu | 32.55 | 1.55 | 8k | 5.0% | |
| 26-11-25 | Wed | 31 | -0.2 | 18k | -0.6% | |
| 25-11-25 | Tue | 31.2 | -1.65 | 14k | -5.0% | |
| 24-11-25 | Mon | 32.85 | 8k | -4.9% | ||
| 21-11-25 | Fri | |||||
| 20-11-25 | Thu | 34.55 | 4k | -5.0% | ||
| 19-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 18-11-25 | Tue | #N/A | #N/A | #N/A | ||
| 17-11-25 | Mon | 36.35 | 0.8 | 4k | 2.3% | |
| 14-11-25 | Fri | 35.55 | -1.35 | 4k | -3.7% | |
| 13-11-25 | Thu | 36.9 | -0.05 | 4k | -0.1% | |
| 12-11-25 | Wed | 36.95 | 0.7 | 4k | 1.9% | |
| 11-11-25 | Tue | 36.25 | -1.45 | 12k | -3.8% | |
| 10-11-25 | Mon | 37.7 | 1.75 | 10k | 4.9% | |
| 07-11-25 | Fri | 35.95 | -1.85 | 30k | -4.9% | |
| 06-11-25 | Thu | 37.8 | 0 | 2k | 0.0% | |
| 04-11-25 | Tue | 37.35 | -1.25 | 6k | -3.2% | |
| 03-11-25 | Mon | 37.8 | 0.45 | 2k | 1.2% | |
| 31-10-25 | Fri | 38.6 | -1.3 | 106k | -3.3% | |
| 30-10-25 | Thu | 39.9 | -2.1 | 8k | -5.0% | |
| 29-10-25 | Wed | 42 | 0 | 4k | 0.0% | |
| 28-10-25 | Tue | 42 | -2.1 | 14k | -4.8% | |
| 27-10-25 | Mon | 44.1 | 0.85 | 6k | 2.0% | |
| 24-10-25 | Fri | 43.25 | -1.15 | 30k | -2.6% | |
| 23-10-25 | Thu | 44.4 | 2.1 | 32k | 5.0% | |
| 21-10-25 | Tue | 42.3 | 2 | 28k | 5.0% | |
| 20-10-25 | Mon | 40.3 | 1.9 | 6k | 4.9% | |
| 17-10-25 | Fri | 36.6 | 1.6 | 4k | 4.6% | |
| 16-10-25 | Thu | 38.4 | 1.8 | 94k | 4.9% | |
| 15-10-25 | Wed | 35 | #N/A | 8k | -3.6% | |
| 14-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 13-10-25 | Mon | 36.3 | -1.9 | 58k | -5.0% | |
| 10-10-25 | Fri | 38.2 | -2 | 12k | -5.0% | |
| 09-10-25 | Thu | 40.2 | 1.85 | 2k | 4.8% | |
| 08-10-25 | Wed | 38.35 | -1.65 | 22k | -4.1% | |
| 07-10-25 | Tue | 40 | 0 | 12k | 0.0% | |
| 06-10-25 | Mon | 40 | 0.8 | 2k | 2.0% | |
| 03-10-25 | Fri | 39.2 | -1.8 | 6k | -4.4% | |
| 01-10-25 | Wed | 41 | #N/A | 2k | 0.0% | |
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | 41 | -1.5 | 12k | -3.5% | |
| 26-09-25 | Fri | 42.5 | #N/A | 6k | -1.0% | |
| 25-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 24-09-25 | Wed | 42.95 | #N/A | 8k | -0.5% | |
| 23-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 19-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 18-09-25 | Thu | 43.15 | -0.3 | 22k | -0.7% | |
| 17-09-25 | Wed | 43.45 | -2.25 | 6k | -4.9% | |
| 16-09-25 | Tue | 45.7 | #N/A | 4k | -4.8% | |
| 15-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 12-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 11-09-25 | Thu | 48 | -1.5 | 2k | -3.0% | |
| 10-09-25 | Wed | 49.5 | 2.25 | 8k | 4.8% | |
| 09-09-25 | Tue | 47.25 | 2.25 | 4k | 5.0% | |
| 08-09-25 | Mon | 45 | 1.95 | 30k | 4.5% | |
| 05-09-25 | Fri | 43.05 | -1.95 | 8k | -4.3% | |
| 04-09-25 | Thu | #N/A | #N/A | #N/A | ||
| 03-09-25 | Wed | 45 | #N/A | 6k | -2.2% | |
| 02-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-09-25 | Mon | 46 | #N/A | 4k | -3.4% | |
| 29-08-25 | Fri | #N/A | #N/A | #N/A | ||
| 28-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 26-08-25 | Tue | 47.6 | -2.5 | 4k | -5.0% | |
| 25-08-25 | Mon | 50.1 | 0.1 | 6k | 0.2% | |
| 22-08-25 | Fri | 50 | #N/A | 2k | -0.2% | |
| 21-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 20-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 19-08-25 | Tue | 50.1 | 1.25 | 6k | 2.6% | |
| 18-08-25 | Mon | 48.85 | #N/A | 4k | 4.3% | |
| 14-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 13-08-25 | Wed | 46.85 | #N/A | 4k | -4.7% | |
| 12-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 11-08-25 | Mon | |||||
| 08-08-25 | Fri | 49.15 | #N/A | 2k | 4.9% | |
| 07-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 06-08-25 | Wed | 46.85 | 2.15 | 2k | 4.8% | |
| 05-08-25 | Tue | 44.7 | -1.95 | 6k | -4.2% | |
| 04-08-25 | Mon | 46.65 | -1.65 | 8k | -3.4% | |
| 01-08-25 | Fri | 48.3 | -1.7 | 6k | -3.4% | |
| 31-07-25 | Thu | 49.4 | -1.85 | 10k | -3.6% | |
| 30-07-25 | Wed | 50 | 0.6 | 24k | 1.2% | |
| 29-07-25 | Tue | 51.25 | -1.55 | 4k | -2.9% | |
| 28-07-25 | Mon | 52.8 | -2.4 | 2k | -4.3% | |
| 25-07-25 | Fri | 55.2 | -1.65 | 4k | -2.9% | |
| 24-07-25 | Thu | 56.85 | 2.7 | 18k | 5.0% | |
| 23-07-25 | Wed | 54.15 | 2.55 | 4k | 4.9% | |
| 22-07-25 | Tue | 51.6 | -0.75 | 2k | -1.4% | |
| 21-07-25 | Mon | 52.35 | #N/A | 2k | -4.7% | |
| 18-07-25 | Fri | #N/A | #N/A | #N/A | ||
| 17-07-25 | Thu | 54.95 | -2.9 | 6k | -5.0% | |
| 16-07-25 | Wed | 57.85 | -3.05 | 10k | -5.0% | |
| 15-07-25 | Tue | 60.9 | #N/A | 6k | -2.4% | |
| 14-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 11-07-25 | Fri | 62.4 | 1.8 | 2k | 3.0% | |
| 10-07-25 | Thu | 60.6 | 2.7 | 62k | 4.7% | |
| 09-07-25 | Wed | 57.9 | 2.45 | 6k | 4.4% | |
| 08-07-25 | Tue | 55.45 | 2.2 | 16k | 4.1% | |
| 07-07-25 | Mon | 53.25 | 1.8 | 2k | 3.5% | |
| 04-07-25 | Fri | 51.45 | #N/A | 8k | -3.3% | |
| 03-07-25 | Thu | #N/A | #N/A | #N/A | ||
| 02-07-25 | Wed | 53.2 | 2 | 2k | 3.9% | |
| 01-07-25 | Tue | 51.2 | -0.85 | 8k | -1.6% | |
| 30-06-25 | Mon | 52.05 | -2.7 | 4k | -4.9% | |
| 27-06-25 | Fri | 54.75 | 1.9 | 6k | 3.6% | |
| 26-06-25 | Thu | 52.85 | 1.55 | 8k | 3.0% | |
| 25-06-25 | Wed | 51.3 | 3.65 | 4k | 7.7% | |
| 24-06-25 | Tue | 47.65 | -2.2 | 10k | -4.4% | |
| 23-06-25 | Mon | 49.85 | -2.5 | 6k | -4.8% | |
| 20-06-25 | Fri | 52.35 | -1.65 | 2k | -3.1% | |
| 19-06-25 | Thu | 54 | -0.75 | 2k | -1.4% | |
| 18-06-25 | Wed | 54.75 | 0 | 2k | 0.0% | |
| 17-06-25 | Tue | 54.75 | 0.85 | 10k | 1.6% | |
| 16-06-25 | Mon | 53.9 | -2.1 | 22k | -3.8% | |
| 13-06-25 | Fri | 56 | 0 | 2k | 0.0% | |
| 12-06-25 | Thu | 56 | -2.25 | 4k | -3.9% | |
| 11-06-25 | Wed | 58.25 | 2.05 | 36k | 3.6% | |
| 10-06-25 | Tue | 56.2 | 8.2 | 72k | 17.1% | |
| 09-06-25 | Mon | 48 | #N/A | 48k | 20.0% | |
| 06-06-25 | Fri | 40 | 0 | 26k | 0.0% | |
| 05-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 04-06-25 | Wed | 40 | 0 | 54k | 0.0% | |
| 03-06-25 | Tue | 40 | -0.75 | 64k | -1.8% | |
| 02-06-25 | Mon | 40.75 | -0.75 | 8k | -1.8% | |
| 30-05-25 | Fri | 41.5 | #N/A | 18k | 10.1% | |
| 29-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 28-05-25 | Wed | 37.7 | #N/A | 28k | -3.7% | |
| 27-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 26-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 23-05-25 | Fri | 39.15 | #N/A | 8k | 2.2% | |
| 22-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 21-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 20-05-25 | Tue | 38.3 | -1.7 | 14k | -4.3% | |
| 19-05-25 | Mon | 40 | 1.8 | 4k | 4.7% | |
| 16-05-25 | Fri | 38.2 | #N/A | 22k | -5.0% | |
| 15-05-25 | Thu | #N/A | #N/A | #N/A | ||
| 14-05-25 | Wed | 38.3 | -1.6 | 30k | -4.0% | |
| 13-05-25 | Tue | 40.2 | 1.9 | 78k | 5.0% | |
| 12-05-25 | Mon | 39.9 | 1.9 | 6k | 5.0% | |
| 09-05-25 | Fri | 38 | #N/A | 2k | 0.0% | |
| 08-05-25 | Thu | 39.2 | -1.2 | 8k | -3.1% | |
| 07-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 06-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 05-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 02-05-25 | Fri | 39.2 | 0.75 | 2k | 2.0% | |
| 30-04-25 | Wed | 38.45 | -0.75 | 8k | -1.9% | |
| 29-04-25 | Tue | 39.2 | -0.8 | 10k | -2.0% | |
| 28-04-25 | Mon | 40 | -0.6 | 8k | -1.5% | |
| 25-04-25 | Fri | 40.6 | 0.7 | 2k | 1.8% | |
| 24-04-25 | Thu | 39.9 | -0.8 | 8k | -2.0% | |
| 23-04-25 | Wed | 41.5 | 0.8 | 6k | 2.0% | |
| 22-04-25 | Tue | 40.7 | -0.8 | 6k | -1.9% | |
| 21-04-25 | Mon | 40.7 | -0.75 | 4k | -1.8% | |
| 17-04-25 | Thu | 41.45 | 0.8 | 10k | 2.0% | |
| 16-04-25 | Wed | 40.65 | #N/A | 6k | -1.9% | |
| 15-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 11-04-25 | Fri | 41.45 | -0.85 | 14k | -2.0% | |
| 09-04-25 | Wed | 42.3 | #N/A | 6k | 1.9% | |
| 08-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-04-25 | Mon | 41.5 | -0.85 | 6k | -2.0% | |
| 04-04-25 | Fri | 42.35 | 0.8 | 2k | 1.9% | |
| 03-04-25 | Thu | 41.55 | #N/A | 2k | 2.0% | |
| 02-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 01-04-25 | Tue | 40.75 | -0.8 | 2k | -1.9% | |
| 28-03-25 | Fri | 41.55 | -0.85 | 18k | -2.0% | |
| 27-03-25 | Thu | 42.4 | -0.85 | 8k | -2.0% | |
| 26-03-25 | Wed | 43.25 | 0.95 | 12k | 2.2% | |
| 25-03-25 | Tue | 42.3 | 1.9 | 64k | 4.7% | |
| 24-03-25 | Mon | 40.4 | 1.9 | 10k | 4.9% | |
| 21-03-25 | Fri | 38.5 | 1.75 | 34k | 4.8% | |
| 20-03-25 | Thu | 36.75 | -0.6 | 6k | -1.6% | |
| 19-03-25 | Wed | 37.35 | 0.7 | 292k | 1.9% | |
| 18-03-25 | Tue | 36.65 | -1.9 | 196k | -4.9% | |
| 17-03-25 | Mon | 38.55 | #N/A | 46k | -4.3% | |
| 13-03-25 | Thu | 40.3 | -1.7 | 8k | -4.0% | |
| 12-03-25 | Wed | #N/A | #N/A | #N/A | ||
| 11-03-25 | Tue | 42 | -0.05 | 88k | -0.1% | |
| 10-03-25 | Mon | 42.05 | 0.05 | 58k | 0.1% | |
| 07-03-25 | Fri | 42 | -1.1 | 8k | -2.6% | |
| 06-03-25 | Thu | 43.1 | 0.85 | 22k | 2.0% | |
| 05-03-25 | Wed | 42.25 | -2.2 | 6k | -4.9% | |
| 04-03-25 | Tue | 44.45 | -2.3 | 10k | -4.9% | |
| 03-03-25 | Mon | 46.75 | -2.45 | 12k | -5.0% | |
| 28-02-25 | Fri | 49.2 | -2.55 | 8k | -4.9% | |
| 27-02-25 | Thu | 51.75 | #N/A | 2k | -4.5% | |
| 25-02-25 | Tue | #N/A | #N/A | #N/A | ||