Divyadhan Recycling Ind Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
NSE		 SERIES : EQ
29-04-2026
Wed		 BSE Sensex : 77,496.36
+609.45
+0.79%		 NSE Nifty 50 : 24,177.65
+181.95
+0.76%		 USD - INR
1 $ = Rs 94.81		 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
9.7% 95.6%     -6.1% -2.6%
***  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
29-04-26 Wed 37.45 -1.95 6k -4.9%
28-04-26 Tue 39.4 -2.05 12k -4.9% Data Update : 8 PM
27-04-26 Mon 41.45 0.05 56k 0.1% 29-04-26 : 37.45
24-04-26 Fri 41.4 1.95 82k 4.9%
23-04-26 Thu 39.45 1.85 470k 4.9% Compared to  :
 20-04-26
34.15
22-04-26 Wed 37.6 1.75 6k 4.9%
21-04-26 Tue 35.85 1.7 4k 5.0% 7 Days %
20-04-26 Mon 34.15 1.6 6k 4.9% 9.7%
17-04-26 Fri 32.55 1.55 70k 5.0%  
16-04-26 Thu 31 1.45 4k 4.9% Compared to  :
 30-03-26
19.15
15-04-26 Wed 29.55 1.4 148k 5.0%
13-04-26 Mon 28.15 1.3 4k 4.8% 1 Month %
10-04-26 Fri 26.85 1.25 480k 4.9% 95.6%
09-04-26 Thu 25.6 1.2 2k 4.9% .
08-04-26 Wed 24.4 1.15 4k 4.9% Compared to  :
 27-02-26
07-04-26 Tue 23.25 1.1 2k 5.0%
06-04-26 Mon 22.15 1.05 32k 5.0% 2 Months %
02-04-26 Thu 21.1 1 2k 5.0%  
01-04-26 Wed 20.1 0.95 2k 5.0%  
30-03-26 Mon 19.15 -1 34k -5.0% Compared to  :
 30-01-26
27-03-26 Fri 20.15 -1.1 10k -5.0%
25-03-26 Wed 21.25 1 14k 4.9% 3 Months %
24-03-26 Tue 20.25 0.65 2k 3.3%  
23-03-26 Mon 19.6 -0.7 2k -3.4%  
20-03-26 Fri 20.3 0.95 4k 4.9% Compared to  :
 30-10-25
39.9
19-03-26 Thu 19.35 -0.95 2k 0.0%
18-03-26 Wed 20.3   8k 4.9% 6 Months %
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.		 -6.1%
16-03-26 Mon  
13-03-26 Fri Compared to  :
 30-04-25
38.45
12-03-26 Thu
11-03-26 Wed 1 year %
10-03-26 Tue -2.6%
09-03-26 Mon  
06-03-26 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
05-03-26 Thu
04-03-26 Wed
02-03-26 Mon
27-02-26 Fri        
26-02-26 Thu 21.9 1 8k 4.8%
25-02-26 Wed 20.9 0 300k 0.0%
24-02-26 Tue 20.9   6k -1.9%
23-02-26 Mon        
20-02-26 Fri 21.3   12k 1.4%
19-02-26 Thu        
18-02-26 Wed 21   2k -5.0%
17-02-26 Tue        
16-02-26 Mon 22.1 -1.15 4k -4.9%
13-02-26 Fri 23.25   8k -3.1%
12-02-26 Thu        
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%
06-02-26 Fri        
05-02-26 Thu 22.6 1 4k 4.6%
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%
01-02-26 Sun        
30-01-26 Fri        
29-01-26 Thu        
28-01-26 Wed 21.6 -1 30k -4.4%
27-01-26 Tue 22.6   6k -4.8%
23-01-26 Fri        
22-01-26 Thu 23.75 -1.25 2k -5.0%
21-01-26 Wed 25 -0.75 8k -2.9%
20-01-26 Tue 25.75   4k 2.4%
19-01-26 Mon        
16-01-26 Fri 25.15 0.75 28k 3.1%
14-01-26 Wed 24.4 0 2k 0.0%
13-01-26 Tue 24.4 0 18k 0.0%
12-01-26 Mon 24.4   6k -4.9%
09-01-26 Fri          
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 #N/A 4k 0.0%  
29-12-25 Mon #N/A #N/A   #N/A  
26-12-25 Fri #N/A #N/A   #N/A  
24-12-25 Wed #N/A #N/A   #N/A  
23-12-25 Tue 29.75 0 2k 0.0%  
22-12-25 Mon 29.75 #N/A 32k 4.9%  
19-12-25 Fri #N/A #N/A   #N/A  
18-12-25 Thu 28.35 1.35 8k 5.0%  
17-12-25 Wed 27 #N/A 2k -3.6%  
16-12-25 Tue #N/A #N/A   #N/A  
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 #N/A 2k 0.0%  
03-12-25 Wed #N/A #N/A   #N/A  
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 #N/A 8k -4.9%  
21-11-25 Fri #N/A #N/A   #N/A  
20-11-25 Thu 34.55 #N/A 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 37.8 0.45 2k 1.2%  
03-11-25 Mon 37.35 -1.25 6k -3.2%  
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 38.4 1.8 94k 4.9%  
16-10-25 Thu 36.6 1.6 4k 4.6%  
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 #VALUE! 8k -0.5%  
23-09-25 Tue          
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 45 #N/A 6k -2.2%  
03-09-25 Wed #N/A #N/A   #N/A  
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 #N/A #N/A   #N/A  
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 50 0.6 24k 1.2%  
30-07-25 Wed 49.4 -1.85 10k -3.6%  
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 2k 0.0%  
18-06-25 Wed 54.75 -0.75 2k -1.4%  
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 #N/A #N/A   #N/A  
05-06-25 Thu 40 0 26k 0.0%  
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 40.2 1.9 78k 5.0%  
13-05-25 Tue 38.3 -1.6 30k -4.0%  
12-05-25 Mon 39.9 1.9 6k 5.0%  
09-05-25 Fri 38 -1.2 8k -3.1%  
08-05-25 Thu 39.2 #N/A 2k 0.0%  
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%