Price Data Selection & Download
Divyashakti Granites Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4210 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see DIVSHKT screener.
Share Price All Time High
₹176.95
October 06, 2016
BSE Exchange
Share Price All Time Low
₹12.65
October 27, 2008
BSE Exchange
Highest Volume Trading Day
212,162
January 05, 2010 • ₹30.15
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
DIVSHKT daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹49.96 | ₹49.99 | ₹49.01 | ₹49.02 | 1,189 |
| 2026-05-20 | ₹50.40 | ₹50.40 | ₹48.06 | ₹48.91 | 1,428 |
| 2026-05-19 | ₹48.65 | ₹50.35 | ₹48.65 | ₹50.00 | 255 |
| 2026-05-18 | ₹49.41 | ₹49.44 | ₹47.90 | ₹48.20 | 6,917 |
| 2026-05-15 | ₹49.77 | ₹50.70 | ₹49.77 | ₹50.22 | 855 |
| 2026-05-14 | ₹50.16 | ₹50.87 | ₹49.60 | ₹49.77 | 8,444 |
| 2026-05-13 | ₹50.06 | ₹51.47 | ₹49.58 | ₹51.47 | 415 |
| 2026-05-12 | ₹50.61 | ₹50.97 | ₹48.40 | ₹49.54 | 768 |
| 2026-05-11 | ₹52.90 | ₹53.60 | ₹48.61 | ₹50.13 | 11,695 |
| 2026-05-08 | ₹51.46 | ₹53.57 | ₹51.28 | ₹52.81 | 2,377 |
| 2026-05-07 | ₹56.90 | ₹56.90 | ₹51.05 | ₹51.71 | 1,519 |
| 2026-05-06 | ₹51.76 | ₹57.00 | ₹50.32 | ₹51.76 | 4,070 |
| 2026-05-05 | ₹56.80 | ₹56.80 | ₹50.00 | ₹51.76 | 1,795 |
| 2026-05-04 | ₹49.16 | ₹54.90 | ₹49.16 | ₹50.95 | 4,233 |
| 2026-04-30 | ₹58.00 | ₹58.00 | ₹50.61 | ₹52.38 | 423 |
| 2026-04-29 | ₹52.80 | ₹53.90 | ₹50.61 | ₹52.80 | 2,539 |
| 2026-04-28 | ₹54.49 | ₹54.49 | ₹52.24 | ₹52.77 | 1,948 |
| 2026-04-27 | ₹54.99 | ₹54.99 | ₹51.25 | ₹53.69 | 316 |
| 2026-04-24 | ₹52.01 | ₹55.99 | ₹52.00 | ₹52.17 | 4,381 |
| 2026-04-23 | ₹53.50 | ₹54.90 | ₹51.65 | ₹54.41 | 2,770 |
| 2026-04-22 | ₹54.99 | ₹54.99 | ₹53.30 | ₹54.90 | 124 |
| 2026-04-21 | ₹56.98 | ₹56.98 | ₹53.10 | ₹55.00 | 1,391 |
| 2026-04-20 | ₹57.40 | ₹57.40 | ₹53.50 | ₹54.50 | 794 |
| 2026-04-17 | ₹53.92 | ₹55.98 | ₹52.02 | ₹54.88 | 2,979 |
| 2026-04-16 | ₹53.00 | ₹54.98 | ₹52.57 | ₹54.73 | 15,464 |
| 2026-04-15 | ₹52.00 | ₹54.98 | ₹52.00 | ₹52.12 | 1,338 |
| 2026-04-13 | ₹54.00 | ₹54.00 | ₹51.50 | ₹52.00 | 1,335 |
| 2026-04-10 | ₹50.15 | ₹53.85 | ₹50.15 | ₹52.00 | 166 |
| 2026-04-09 | ₹53.70 | ₹53.70 | ₹51.55 | ₹51.60 | 3,370 |
| 2026-04-08 | ₹49.70 | ₹55.00 | ₹48.86 | ₹52.60 | 3,066 |
| 2026-04-07 | ₹49.70 | ₹49.70 | ₹49.70 | ₹49.70 | 50 |
| 2026-04-06 | ₹50.80 | ₹50.80 | ₹48.70 | ₹49.90 | 237 |
| 2026-04-02 | ₹47.84 | ₹47.99 | ₹47.06 | ₹47.81 | 1,001 |
| 2026-04-01 | ₹44.89 | ₹49.86 | ₹44.89 | ₹47.85 | 1,096 |
| 2026-03-30 | ₹46.93 | ₹46.93 | ₹44.88 | ₹44.89 | 2,947 |
| 2026-03-27 | ₹49.00 | ₹49.00 | ₹44.50 | ₹45.05 | 7,140 |
| 2026-03-25 | ₹48.90 | ₹49.99 | ₹47.00 | ₹49.00 | 3,008 |
| 2026-03-24 | ₹47.66 | ₹48.84 | ₹47.10 | ₹48.74 | 620 |
| 2026-03-23 | ₹49.49 | ₹49.49 | ₹47.40 | ₹48.20 | 1,144 |
| 2026-03-20 | ₹48.61 | ₹50.28 | ₹48.21 | ₹48.27 | 10,933 |
| 2026-03-19 | ₹50.60 | ₹50.61 | ₹48.00 | ₹48.29 | 1,840 |
| 2026-03-18 | ₹49.73 | ₹51.50 | ₹49.21 | ₹49.21 | 1,121 |
| 2026-03-17 | ₹49.16 | ₹49.16 | ₹47.50 | ₹48.06 | 839 |
| 2026-03-16 | ₹49.11 | ₹49.99 | ₹48.71 | ₹48.96 | 237 |
| 2026-03-13 | ₹50.70 | ₹50.70 | ₹49.99 | ₹50.00 | 11,506 |
| 2026-03-12 | ₹51.50 | ₹51.50 | ₹48.00 | ₹50.88 | 2,782 |
| 2026-03-11 | ₹51.50 | ₹51.50 | ₹49.01 | ₹49.43 | 5,170 |
| 2026-03-10 | ₹48.05 | ₹51.98 | ₹48.05 | ₹50.03 | 746 |
| 2026-03-09 | ₹50.95 | ₹51.00 | ₹47.71 | ₹47.71 | 965 |
| 2026-03-06 | ₹50.26 | ₹52.59 | ₹49.45 | ₹50.90 | 712 |
| 2026-03-05 | ₹50.90 | ₹53.00 | ₹50.00 | ₹50.27 | 1,863 |
| 2026-03-04 | ₹47.70 | ₹52.80 | ₹47.70 | ₹50.90 | 2,401 |
| 2026-03-02 | ₹50.43 | ₹50.49 | ₹49.00 | ₹50.49 | 1,803 |
| 2026-02-27 | ₹49.00 | ₹51.90 | ₹49.00 | ₹50.43 | 2,684 |
| 2026-02-26 | ₹49.98 | ₹49.99 | ₹48.70 | ₹48.76 | 2,195 |
| 2026-02-25 | ₹51.65 | ₹51.67 | ₹49.40 | ₹49.96 | 1,471 |
| 2026-02-24 | ₹52.50 | ₹52.80 | ₹50.20 | ₹50.59 | 2,741 |
| 2026-02-23 | ₹48.40 | ₹52.50 | ₹48.40 | ₹52.50 | 2,208 |
| 2026-02-20 | ₹52.94 | ₹52.94 | ₹48.00 | ₹50.05 | 1,052 |
| 2026-02-19 | ₹51.40 | ₹51.40 | ₹50.00 | ₹50.90 | 94 |
| 2026-02-18 | ₹51.34 | ₹51.59 | ₹51.15 | ₹51.40 | 2,209 |
| 2026-02-17 | ₹51.10 | ₹51.73 | ₹49.62 | ₹51.59 | 611 |
| 2026-02-16 | ₹49.06 | ₹49.95 | ₹48.00 | ₹49.95 | 519 |
| 2026-02-13 | ₹50.03 | ₹50.99 | ₹47.01 | ₹48.60 | 1,084 |
| 2026-02-12 | ₹50.37 | ₹52.80 | ₹49.91 | ₹50.02 | 1,908 |
| 2026-02-11 | ₹51.25 | ₹52.49 | ₹49.70 | ₹50.36 | 1,471 |
| 2026-02-10 | ₹53.90 | ₹53.90 | ₹51.00 | ₹51.25 | 3,944 |
| 2026-02-09 | ₹53.90 | ₹53.95 | ₹50.52 | ₹52.93 | 434 |
| 2026-02-06 | ₹54.00 | ₹54.00 | ₹50.00 | ₹51.79 | 2,800 |
| 2026-02-05 | ₹54.00 | ₹54.00 | ₹51.55 | ₹53.49 | 1,152 |
| 2026-02-04 | ₹52.49 | ₹53.00 | ₹52.49 | ₹53.00 | 372 |
| 2026-02-03 | ₹50.49 | ₹52.49 | ₹50.11 | ₹52.49 | 3,426 |
| 2026-02-02 | ₹49.70 | ₹50.00 | ₹48.70 | ₹50.00 | 873 |
| 2026-02-01 | ₹49.90 | ₹50.00 | ₹48.56 | ₹49.70 | 4,340 |
| 2026-01-30 | ₹49.23 | ₹49.23 | ₹48.10 | ₹48.25 | 1,291 |
| 2026-01-29 | ₹49.67 | ₹49.80 | ₹48.00 | ₹48.99 | 2,291 |
| 2026-01-28 | ₹50.49 | ₹51.44 | ₹48.70 | ₹49.67 | 415 |
| 2026-01-27 | ₹50.00 | ₹50.86 | ₹48.76 | ₹49.35 | 2,561 |
| 2026-01-23 | ₹51.00 | ₹51.99 | ₹49.15 | ₹50.94 | 1,764 |
| 2026-01-22 | ₹48.45 | ₹52.00 | ₹48.45 | ₹49.90 | 194 |
| 2026-01-21 | ₹50.70 | ₹50.70 | ₹47.75 | ₹50.05 | 2,858 |
| 2026-01-20 | ₹52.06 | ₹52.06 | ₹51.00 | ₹51.00 | 3,373 |
| 2026-01-19 | ₹54.09 | ₹54.09 | ₹51.80 | ₹53.00 | 3,560 |
| 2026-01-16 | ₹52.74 | ₹53.85 | ₹52.01 | ₹53.03 | 8,109 |
| 2026-01-14 | ₹51.40 | ₹53.70 | ₹51.30 | ₹52.74 | 21,299 |
| 2026-01-13 | ₹51.60 | ₹53.25 | ₹50.50 | ₹50.53 | 1,713 |
| 2026-01-12 | ₹52.06 | ₹52.99 | ₹51.05 | ₹51.90 | 1,895 |
| 2026-01-09 | ₹55.70 | ₹55.70 | ₹51.76 | ₹51.96 | 3,626 |
| 2026-01-08 | ₹57.70 | ₹57.70 | ₹53.50 | ₹54.53 | 346 |
| 2026-01-07 | ₹54.75 | ₹55.90 | ₹53.70 | ₹54.90 | 3,188 |
| 2026-01-06 | ₹54.70 | ₹56.80 | ₹53.50 | ₹54.97 | 17,859 |
| 2026-01-05 | ₹55.20 | ₹55.65 | ₹53.40 | ₹55.50 | 659 |
| 2026-01-02 | ₹55.17 | ₹56.66 | ₹55.10 | ₹55.13 | 3,067 |
| 2026-01-01 | ₹56.50 | ₹57.48 | ₹54.40 | ₹55.10 | 2,706 |
Divyashakti Granites Share Price Performance Analysis (Jan 2008 - May 2026)
DIVSHKT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.03%
₹55.10 → ₹49.02
Year to Date
Price Volatility
4.34%
Low Volatility
Year to Date
Average Daily Volume
2,861
Year to Date Average
BSE Exchange
Divyashakti Granites Share Price History – Frequently Asked Questions
Common questions about DIVSHKT historical data and records. Compare with DIVSHKT fundamental valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Divyashakti Granites (DIVSHKT)?
The all-time high share price of Divyashakti Granites was ₹176.95 recorded on October 06, 2016 on the BSE exchange.
What is the all-time low share price of Divyashakti Granites (DIVSHKT)?
The all-time low share price of Divyashakti Granites was ₹12.65 recorded on October 27, 2008 on the BSE exchange.
How can I download DIVSHKT historical share price data?
You can download Divyashakti Granites historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DIVSHKT shares?
The highest trading volume day for Divyashakti Granites was 212,162 shares traded on January 05, 2010 on the BSE exchange, with share price at ₹30.15.