Divyashakti share price history

BSE: 526315Other Construction MaterialsSmall Cap

DIVYASHAKTI LIMITED · Face value ₹10 · Listed Mar 1994

₹63.12₹2.88 (4.36%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹66.00.

30 Oct: open ₹68.60, high ₹68.60, low ₹63.12

52-week range of traded prices to 30 Oct 2026

₹44.00Low, 13 Aug 2026₹86.76High, 8 Sep 2026

Market cap: ₹65 Cr3,404th largest listed
P/E: 205.64
P/B: 0.33
Dividend yield: 1.58%
ROE: 0.2%
ROCE: −1.8%
Debt to equity: 0.03
Volume, BSE: 506

Divyashakti share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Divyashakti's share price is on record from 2 Jan 2007, when it closed at ₹22.80, to 30 Oct 2026. Its highest close was ₹170.00 on 5 Oct 2016 and its lowest ₹13.20 on 4 Dec 2008.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	63.12	+13.9%	81.98	44.89	56.50	86.76	44.00	9,82,529
2025	55.42	−26.5%	75.71	52.88	78.45	82.00	48.00	5,93,163
2024	75.37	+7.7%	94.60	67.34	71.35	98.30	66.11	14,84,430
2023	69.95	−14.4%	89.40	64.99	79.10	91.75	60.25	7,91,129
2022	81.70	+10.9%	97.60	64.75	74.00	100.50	61.25	9,68,773
2021	73.65	+50.3%	86.35	45.00	48.90	92.95	41.00	15,35,881
2020	49.00	−6.0%	59.45	19.90	49.00	63.80	19.40	5,22,774
2019	52.15	−42.3%	106.70	49.90	94.90	109.05	45.20	4,89,579
2018	90.40	−13.4%	122.60	65.85	107.00	127.00	62.70	5,01,150
2017	104.40	+12.3%	150.95	93.15	93.00	152.60	88.50	8,28,101
2016	93.00	−25.5%	170.00	70.15	122.40	176.95	66.65	13,54,151
2015	124.90	+162.4%	124.90	44.50	49.50	124.90	43.50	15,69,503
2014	47.60	+70.0%	55.00	23.00	27.00	57.00	22.05	6,80,633
2013	28.00	+21.5%	29.00	19.85	24.00	29.00	19.05	1,24,013
2012	23.05	+7.5%	28.00	21.25	21.25	28.80	21.25	2,16,208
2011	21.45	−27.0%	29.00	20.60	28.30	29.75	20.00	3,40,899
2010	29.40	+18.3%	37.00	24.65	24.70	39.00	22.05	19,51,250
2009	24.85	+64.5%	27.90	13.30	16.50	29.05	13.00	7,23,206
2008	15.11	−44.2%	32.50	13.20	27.00	36.95	12.65	8,78,431
2007	27.10	–	27.10	18.60	22.00	29.55	16.00	11,56,314

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	63.12	−7.8%	65.10	71.65	61.46	66,053
Sep 2026	68.49	+41.1%	48.58	86.76	47.50	5,17,098
Aug 2026	48.54	−2.9%	53.00	54.00	44.00	23,060
Jul 2026	50.00	+4.6%	48.84	54.88	46.70	24,078
Jun 2026	47.81	+0.5%	47.66	52.14	44.81	68,259
May 2026	47.56	−9.2%	49.16	57.00	47.50	61,054
Apr 2026	52.38	+16.7%	44.89	58.00	44.89	44,788
Mar 2026	44.89	−11.0%	50.43	53.00	44.50	57,777
Feb 2026	50.43	+4.5%	49.90	54.00	47.01	37,588
Jan 2026	48.25	−12.9%	56.50	57.70	47.75	82,774
Dec 2025	55.42	+1.9%	54.56	59.80	48.00	80,995
Nov 2025	54.40	−6.3%	56.61	62.80	54.00	46,730
Oct 2025	58.08	−0.8%	61.40	61.75	57.00	28,042
Sep 2025	58.56	−9.2%	66.80	68.90	55.00	2,06,935
Aug 2025	64.50	+1.8%	64.90	71.00	62.60	44,296
Jul 2025	63.35	−3.7%	67.83	68.00	62.21	28,231
Jun 2025	65.77	−3.3%	71.00	73.00	63.63	32,859
May 2025	68.01	+3.0%	66.11	75.00	60.21	26,950
Apr 2025	66.04	+3.7%	66.55	72.89	62.00	22,536
Mar 2025	63.67	0.0%	63.68	74.39	63.65	23,237
Feb 2025	63.68	−10.1%	73.38	80.98	63.35	20,168
Jan 2025	70.82	−6.0%	78.45	82.00	68.25	32,184
Dec 2024	75.37	−6.3%	81.00	83.10	73.00	54,684
Nov 2024	80.48	+11.0%	77.20	81.50	66.66	1,61,326
Oct 2024	72.53	+0.1%	72.00	76.40	66.11	61,132
Sep 2024	72.47	−6.5%	77.53	79.99	69.10	1,15,462
Aug 2024	77.48	−3.9%	80.64	80.95	73.00	65,234
Jul 2024	80.65	+2.8%	80.05	81.98	72.55	1,17,551
Jun 2024	78.48	+6.3%	73.43	85.00	68.18	2,49,352
May 2024	73.85	−4.2%	76.00	82.73	70.55	58,836
Apr 2024	77.05	+2.4%	78.98	84.00	74.00	43,212
Mar 2024	75.22	−2.9%	79.05	89.62	70.51	1,06,163
Feb 2024	77.50	−10.0%	87.00	98.30	74.00	2,24,475
Jan 2024	86.11	+23.1%	71.35	89.90	69.75	2,27,003
Dec 2023	69.95	+0.5%	65.00	74.90	65.00	74,664
Nov 2023	69.60	−2.2%	71.90	72.00	66.26	32,602
Oct 2023	71.19	−1.3%	72.50	74.66	65.40	35,755
Sep 2023	72.14	+2.8%	71.70	83.99	60.25	1,56,073
Aug 2023	70.19	−2.1%	72.40	72.40	65.00	68,642
Jul 2023	71.67	+7.5%	68.65	76.78	65.00	83,455
Jun 2023	66.65	+1.0%	66.01	72.90	64.00	62,678
May 2023	66.00	−14.3%	77.00	87.00	63.00	65,637
Apr 2023	77.00	+9.0%	70.54	82.00	65.85	17,087
Mar 2023	70.64	−0.4%	73.00	75.50	63.45	53,759
Feb 2023	70.90	−8.8%	77.75	78.00	69.05	31,613
Jan 2023	77.75	−4.8%	79.10	91.75	71.10	1,09,164
Dec 2022	81.70	−12.9%	94.00	98.00	71.00	54,767
Nov 2022	93.85	+11.9%	86.00	100.50	81.10	1,74,138
Oct 2022	83.90	+5.1%	79.80	92.00	77.00	61,674
Sep 2022	79.80	+1.1%	81.30	94.40	77.10	1,00,023
Aug 2022	78.90	−9.6%	87.30	94.95	75.00	1,74,157
Jul 2022	87.30	+22.4%	65.00	98.00	62.80	1,17,227
Jun 2022	71.35	+0.6%	70.75	79.35	63.80	36,732
May 2022	70.90	−4.7%	72.95	79.75	62.75	16,474
Apr 2022	74.40	+11.0%	69.85	83.60	65.00	35,887
Mar 2022	67.00	−6.9%	76.00	76.00	61.25	35,328
Feb 2022	71.95	−6.3%	84.00	84.85	68.20	46,756
Jan 2022	76.75	+4.2%	74.00	90.00	66.55	1,15,610
Dec 2021	73.65	+9.9%	69.90	83.90	64.25	94,982
Nov 2021	67.00	−7.1%	72.00	77.65	63.00	50,269
Oct 2021	72.15	−3.9%	75.85	80.00	63.30	56,545
Sep 2021	75.05	+2.8%	70.55	87.25	67.00	2,10,490
Aug 2021	73.00	+12.3%	66.90	92.95	63.00	4,18,782
Jul 2021	65.00	+12.5%	59.00	69.40	56.00	1,92,018
Jun 2021	57.80	−2.5%	62.90	64.95	51.40	1,80,811
May 2021	59.30	+24.4%	47.00	68.00	46.00	1,82,513
Apr 2021	47.65	−0.4%	53.00	53.00	44.65	27,478
Mar 2021	47.85	−4.0%	50.00	51.25	44.65	39,519
Feb 2021	49.85	+3.9%	48.00	54.00	41.00	32,879
Jan 2021	48.00	−2.0%	48.90	57.75	45.75	49,595
Dec 2020	49.00	+19.1%	40.20	60.00	40.20	90,934
Nov 2020	41.15	+5.5%	40.55	42.90	33.65	26,152
Oct 2020	39.00	0.0%	39.20	40.85	33.00	17,486
Sep 2020	39.00	−4.9%	41.05	46.45	38.05	35,563
Aug 2020	41.00	+9.8%	38.50	47.70	35.20	70,478
Jul 2020	37.35	−4.4%	37.40	40.75	35.05	53,481
Jun 2020	39.05	+0.1%	37.05	43.10	28.00	49,205
May 2020	39.00	+28.5%	31.85	40.40	31.00	11,101
Apr 2020	30.35	+32.8%	21.75	30.45	21.00	27,888
Mar 2020	22.85	−25.1%	31.95	32.00	19.40	46,810
Feb 2020	30.50	−19.6%	38.00	39.80	30.35	28,458
Jan 2020	37.95	−27.2%	49.00	63.80	37.45	65,218
Dec 2019	52.15	−7.1%	53.35	58.80	45.20	15,906
Nov 2019	56.15	−12.7%	70.50	76.40	48.15	86,582
Oct 2019	64.30	−21.5%	81.00	81.00	58.20	18,809
Sep 2019	81.95	+19.8%	71.80	83.00	68.10	53,649
Aug 2019	68.40	−2.4%	69.05	72.00	58.00	64,929
Jul 2019	70.10	−7.8%	72.20	85.75	66.50	30,982
Jun 2019	76.00	−5.0%	86.70	86.70	73.15	2,322
May 2019	80.00	−8.0%	87.00	92.95	73.15	5,982
Apr 2019	87.00	−9.4%	92.00	100.00	87.00	3,881
Mar 2019	96.00	+21.8%	78.80	107.90	75.95	99,843
Feb 2019	78.80	−16.2%	96.95	98.70	75.05	30,481
Jan 2019	94.00	+4.0%	94.90	109.05	80.50	76,213
Dec 2018	90.40	−0.7%	95.55	99.00	77.05	10,082
Nov 2018	91.00	0.0%	93.50	103.30	86.45	48,752
Oct 2018	91.00	−13.4%	107.00	110.25	81.00	31,823
Sep 2018	105.05	+31.3%	76.30	117.75	76.05	1,76,846
Aug 2018	80.00	+1.7%	82.55	90.20	73.00	57,164
Jul 2018	78.65	+13.8%	69.00	78.65	62.70	16,253
Jun 2018	69.10	−13.7%	76.80	88.80	65.00	6,231
May 2018	80.10	−14.7%	96.95	96.95	75.05	14,088
Apr 2018	93.95	+11.6%	88.25	100.80	87.50	11,921
Mar 2018	84.20	−9.0%	93.00	100.00	84.20	15,551
Feb 2018	92.50	−17.4%	115.00	116.50	92.20	8,221
Jan 2018	112.05	+7.3%	107.00	127.00	99.70	1,04,218
Dec 2017	104.40	+3.5%	100.00	108.00	91.70	31,302
Nov 2017	100.85	0.0%	103.95	109.00	94.60	99,665
Oct 2017	100.90	+4.0%	97.50	116.55	92.15	71,904
Sep 2017	97.00	−6.7%	103.70	105.00	92.00	40,166
Aug 2017	104.00	0.0%	107.00	111.50	88.50	50,526
Jul 2017	104.00	−8.8%	114.00	119.00	97.50	92,386
Jun 2017	114.00	+4.5%	103.70	118.00	98.50	31,585
May 2017	109.10	−21.5%	132.50	140.00	109.10	40,659
Apr 2017	139.00	+11.2%	125.00	152.60	125.00	1,34,157
Mar 2017	125.05	+7.6%	122.00	139.85	120.00	1,12,257
Feb 2017	116.20	−2.8%	123.00	126.90	111.00	58,557
Jan 2017	119.55	+28.5%	93.00	120.15	93.00	64,937
Dec 2016	93.00	−15.8%	114.25	114.25	87.00	21,581
Nov 2016	110.40	−11.7%	124.00	130.95	87.55	1,17,950
Oct 2016	125.05	−16.1%	156.55	176.95	121.20	75,537
Sep 2016	149.10	+23.7%	122.30	156.20	122.30	2,79,242
Aug 2016	120.55	−1.6%	128.55	151.40	116.30	2,49,627
Jul 2016	122.45	+15.5%	111.30	127.95	101.05	1,90,184
Jun 2016	106.00	+36.0%	75.05	106.00	72.00	2,60,240
May 2016	77.95	−1.3%	80.30	90.00	74.20	18,275
Apr 2016	79.00	+7.3%	77.30	89.00	76.50	11,383
Mar 2016	73.65	−1.9%	71.90	88.20	66.65	37,351
Feb 2016	75.10	−34.2%	108.50	108.50	75.10	24,668
Jan 2016	114.20	−8.6%	122.40	137.50	91.20	68,113
Dec 2015	124.90	+0.2%	121.10	124.90	114.10	70,991
Nov 2015	124.70	+22.9%	105.80	124.90	105.80	1,14,069
Oct 2015	101.50	+30.0%	81.50	101.50	78.00	1,11,159
Sep 2015	78.10	−4.3%	85.00	93.00	75.00	48,874
Aug 2015	81.65	+7.2%	79.50	105.85	78.35	4,40,493
Jul 2015	76.15	+67.0%	45.55	76.15	45.55	3,16,354
Jun 2015	45.60	−5.0%	49.40	49.40	43.50	35,712
May 2015	48.00	−7.6%	52.00	52.50	45.20	46,253
Apr 2015	51.95	+4.0%	50.00	57.80	46.85	83,869
Mar 2015	49.95	−1.2%	50.55	55.00	44.65	62,182
Feb 2015	50.55	+0.9%	52.60	55.15	46.40	1,19,409
Jan 2015	50.10	+5.3%	49.50	53.50	45.85	1,20,138
Dec 2014	47.60	−7.8%	50.10	50.10	41.75	60,869
Nov 2014	51.65	+29.1%	40.75	57.00	36.55	2,12,667
Oct 2014	40.00	+1.3%	37.60	41.00	36.30	19,511
Sep 2014	39.50	+11.6%	37.10	44.00	35.40	92,359
Aug 2014	35.40	+10.5%	32.20	37.25	30.75	77,381
Jul 2014	32.05	+6.8%	29.80	33.50	26.20	38,672
Jun 2014	30.00	+9.9%	27.00	32.55	25.95	46,099
May 2014	27.30	+3.2%	27.50	31.10	25.05	48,295
Apr 2014	26.45	+13.8%	24.40	28.00	24.40	21,227
Mar 2014	23.25	−3.3%	25.00	26.50	22.05	18,281
Feb 2014	24.05	−4.4%	25.15	27.00	23.90	23,032
Jan 2014	25.15	−10.2%	27.00	28.00	25.00	22,240
Dec 2013	28.00	+10.7%	26.55	29.00	26.00	25,223
Nov 2013	25.30	+7.2%	24.75	28.45	24.75	15,954
Oct 2013	23.60	+6.3%	21.15	25.65	21.15	2,626
Sep 2013	22.20	−19.1%	28.00	28.35	22.10	28,978
Aug 2013	27.45	+36.9%	21.05	28.00	20.20	2,802
Jul 2013	20.05	−21.2%	26.70	26.70	19.05	2,963
Jun 2013	25.45	+25.1%	21.35	26.90	20.30	450
May 2013	20.35	−7.5%	21.05	24.25	20.00	1,397
Apr 2013	22.00	−8.9%	24.90	25.10	22.00	1,661
Mar 2013	24.15	−1.4%	23.30	26.10	21.90	8,737
Feb 2013	24.50	+6.3%	23.50	25.70	22.30	22,839
Jan 2013	23.05	0.0%	24.00	26.00	22.15	10,383
Dec 2012	23.05	−3.8%	24.00	24.40	21.55	10,568
Nov 2012	23.95	−5.9%	25.10	25.10	22.00	17,704
Oct 2012	25.45	+3.9%	25.70	27.40	24.20	32,733
Sep 2012	24.50	−10.4%	27.10	28.60	23.25	41,932
Aug 2012	27.35	+19.4%	24.00	28.80	23.50	53,313
Jul 2012	22.90	−2.1%	24.55	25.00	22.00	10,627
Jun 2012	23.40	+1.7%	22.00	24.90	22.00	7,086
May 2012	23.00	−6.7%	25.50	26.25	23.00	6,289
Apr 2012	24.65	−1.0%	25.00	26.00	23.00	3,427
Mar 2012	24.90	−3.5%	24.80	27.80	24.05	11,363
Feb 2012	25.80	+11.0%	24.40	28.00	23.80	17,545
Jan 2012	23.25	+8.4%	21.25	24.75	21.25	3,621
Dec 2011	21.45	−8.5%	22.50	24.50	20.00	6,370
Nov 2011	23.45	−3.1%	23.00	25.40	21.50	21,589
Oct 2011	24.20	+4.8%	24.00	24.85	21.40	10,348
Sep 2011	23.10	−1.7%	23.00	25.20	21.30	14,792
Aug 2011	23.50	−9.1%	24.60	25.00	22.60	24,265
Jul 2011	25.85	+9.5%	23.00	26.10	23.00	12,132
Jun 2011	23.60	−6.2%	25.15	26.00	23.10	26,061
May 2011	25.15	−3.3%	25.15	26.90	23.35	23,259
Apr 2011	26.00	+13.5%	22.25	26.70	22.25	32,319
Mar 2011	22.90	−15.2%	25.70	27.20	21.90	1,17,302
Feb 2011	27.00	−1.5%	26.05	27.85	24.15	18,467
Jan 2011	27.40	−6.8%	28.30	29.75	25.90	33,995
Dec 2010	29.40	+1.4%	29.50	30.35	26.90	28,717
Nov 2010	29.00	−11.0%	32.65	34.05	27.80	91,796
Oct 2010	32.60	+6.9%	30.50	39.00	28.80	2,12,615
Sep 2010	30.50	−3.6%	32.05	36.00	29.95	1,31,265
Aug 2010	31.65	+14.9%	30.25	34.75	28.60	2,63,086
Jul 2010	27.55	+3.2%	27.20	32.40	25.45	45,806
Jun 2010	26.70	+0.8%	27.25	28.30	22.30	30,158
May 2010	26.50	−1.3%	27.00	28.00	22.05	28,878
Apr 2010	26.85	+6.1%	27.00	30.50	25.05	53,770
Mar 2010	25.30	−2.9%	27.00	30.75	24.50	75,207
Feb 2010	26.05	+1.8%	27.05	30.70	23.40	99,204
Jan 2010	25.60	+3.0%	24.70	37.65	24.70	8,90,748
Dec 2009	24.85	+5.1%	23.90	26.65	22.50	1,03,202
Nov 2009	23.65	+3.5%	22.80	27.45	19.80	59,848
Oct 2009	22.85	−4.2%	23.20	27.70	22.65	49,334
Sep 2009	23.85	−3.8%	23.00	27.30	22.00	91,656
Aug 2009	24.80	−0.8%	23.50	25.70	21.50	40,044
Jul 2009	25.00	+7.5%	24.00	25.95	21.00	1,01,127
Jun 2009	23.25	−3.9%	25.40	29.05	22.55	1,90,170
May 2009	24.20	+45.8%	17.00	25.30	16.00	49,944
Apr 2009	16.60	+9.9%	15.00	18.65	14.30	11,169
Mar 2009	15.10	−8.7%	15.75	16.75	14.10	11,371
Feb 2009	16.54	+19.9%	14.25	16.60	13.37	8,207
Jan 2009	13.80	−8.7%	16.50	16.90	13.00	7,134
Dec 2008	15.11	+9.1%	14.25	17.90	12.80	10,153
Nov 2008	13.85	−16.1%	16.00	19.00	13.80	12,752
Oct 2008	16.50	−5.2%	19.00	20.00	12.65	15,640
Sep 2008	17.40	−24.3%	22.55	27.40	16.50	52,472
Aug 2008	23.00	+4.8%	21.50	29.50	20.55	1,41,622
Jul 2008	21.95	+9.8%	21.00	23.00	18.50	16,019
Jun 2008	20.00	−14.9%	24.00	24.45	19.85	28,610
May 2008	23.50	+6.8%	21.30	24.35	20.00	41,738
Apr 2008	22.00	+2.1%	21.80	25.00	20.55	28,225
Mar 2008	21.55	−6.3%	22.00	24.50	19.00	50,900
Feb 2008	23.00	+0.9%	22.50	27.00	19.70	85,253
Jan 2008	22.80	−15.9%	27.00	36.95	17.60	3,95,047
Dec 2007	27.10	+32.5%	20.15	29.55	20.15	2,38,252
Nov 2007	20.45	+3.5%	19.50	23.75	17.15	94,964
Oct 2007	19.75	−6.6%	21.75	23.40	16.00	1,23,170
Sep 2007	21.15	−5.8%	24.50	29.00	20.75	1,88,229
Aug 2007	22.45	+2.3%	19.00	23.50	19.00	81,749
Jul 2007	21.95	−0.2%	21.95	23.00	21.05	51,436
Jun 2007	22.00	−5.2%	23.50	24.25	20.80	63,699
May 2007	23.20	+10.2%	21.00	26.40	20.50	84,858
Apr 2007	21.05	+1.0%	20.30	22.60	20.00	27,000
Mar 2007	20.85	−6.1%	22.30	22.85	19.00	42,011
Feb 2007	22.20	−4.5%	24.20	24.70	20.05	66,147
Jan 2007	23.25	–	22.00	24.50	20.00	94,799

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	68.60	68.60	63.12	63.12	63.13	506
29 Oct 2026	67.50	69.30	65.55	66.00	66.43	3,752
28 Oct 2026	66.94	69.00	66.94	67.50	68.13	14,585
27 Oct 2026	64.98	66.00	61.80	66.00	63.45	1,266
26 Oct 2026	65.50	65.50	62.26	64.50	–	11
23 Oct 2026	61.56	66.49	61.56	65.51	66.19	3,915
22 Oct 2026	64.74	64.75	63.06	64.74	64.58	236
21 Oct 2026	67.72	69.20	66.05	66.06	67.11	7,359
19 Oct 2026	66.60	69.45	66.00	69.10	68.39	18,337
16 Oct 2026	67.30	67.30	66.60	66.60	66.60	135
15 Oct 2026	63.70	67.35	62.80	67.35	–	54
14 Oct 2026	64.81	66.71	64.51	65.00	66.30	3,513
13 Oct 2026	66.89	66.90	63.53	63.54	66.51	3,689
12 Oct 2026	64.60	67.74	62.00	63.74	66.61	2,383
9 Oct 2026	62.00	65.72	62.00	64.68	62.15	679
8 Oct 2026	64.55	64.55	62.60	62.60	64.31	231
7 Oct 2026	67.00	67.00	64.60	64.60	64.62	117
6 Oct 2026	61.46	67.00	61.46	64.88	63.47	644
5 Oct 2026	64.70	69.45	64.60	64.60	64.68	694
1 Oct 2026	65.10	71.65	65.10	67.99	66.98	3,947
30 Sep 2026	62.76	68.60	62.76	68.49	67.96	3,007
29 Sep 2026	60.31	65.41	60.00	65.41	64.44	3,694

Prices in ₹ per share as traded, not adjusted.