BSE · DIVSHKT · stock

Divyashakti Limited (DIVSHKT) stock price history

Every BSE trading session of Divyashakti Limited from Sep 27, 2004 to Sep 28, 2026: 5,434 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DIVSHKT data, free keyYear by year table

DIVSHKT adjusted close, 2004 to 2026

DIVSHKTDivyashakti Limited
₹62.30+4.6% over one year
2010201520202025
₹135.74
All time high, 2016
₹85.47
52 week high, ₹43.34 low
5,434
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

DIVSHKT key facts

  • Divyashakti Limited (DIVSHKT) closed at ₹62.30 on Sep 28, 2026 on BSE.
  • DIVSHKT's all time high close is ₹135.74, set on Oct 5, 2016; its all time low close is ₹1.03 on Sep 27, 2004.
  • DIVSHKT's 52 week range is ₹43.34 to ₹85.47.
  • DIVSHKT returned +4.6% over the year to Sep 28, 2026 and -6.1% over five years.
  • Over ten years DIVSHKT returned -50%, -6.7% a year compounded.
  • DIVSHKT's deepest drawdown was -87.7% from Oct 5, 2016 to Mar 25, 2020.
  • DataCedar holds 5,434 daily sessions of DIVSHKT history from Sep 27, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DIVSHKT price chart, 2004 to 2026

DIVSHKT adjusted close, Sep 27, 2004 to Sep 28, 2026₹1.03₹4.95₹23.79₹114.3920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DIVSHKT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+25.1%
3 months+28.9%
6 months+40.4%
Year to date+14.7%
1 year+4.6%
3 years-5.7%
5 years-6.1%
10 years-50.0%
Since Sep 27, 2004+5,956%
Compound annual growth, 22.0 years+20.5%

DIVSHKT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹135.74 on Oct 5, 2016
All time low close
₹1.03 on Sep 27, 2004
52 week high
₹85.47 on Sep 8, 2026
52 week low
₹43.34 on Aug 13, 2026
Deepest drawdown
-87.7% from Oct 5, 2016 to Mar 25, 2020, not yet recovered
Best single session
+22.8% on Oct 29, 2008
Worst single session
-21.0% on Oct 24, 2008
Volatility, 1 year annualised
48.6%
Sessions closing higher, 1 year
45%
Growth of 1 since 2004
60.6×
Best calendar year
2015, +167%
Worst calendar year
2019, -41%

DIVSHKT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Sep 27, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹55.66₹85.47₹43.34₹62.30+14.1%905.4K184
2025₹74.97₹78.36₹47.28₹54.59-24.2%592.2K248
2024₹66.41₹91.50₹63.18₹72.03+10.6%1.5M245
2023₹71.72₹83.19₹56.08₹65.11-12.1%789.9K245
2022₹65.60₹91.12₹54.30₹74.08+13.5%968.8K248
2021₹42.56₹80.89₹35.68₹65.29+53.1%1.5M248
2020₹41.14₹53.56₹16.29₹42.64-2.6%510.7K251
2019₹78.08₹89.72₹37.95₹43.78-41.1%483.5K242
2018₹86.79₹103.02₹50.86₹74.37-12.2%501.1K246
2017₹74.26₹121.84₹70.66₹84.69+14.0%828.1K248
2016₹96.79₹141.29₹52.71₹74.26-24.8%1.4M246
2015₹38.48₹98.77₹33.82₹98.77+166.9%1.6M246
2014₹20.22₹44.32₹16.52₹37.01+76.5%680.6K244
2013₹16.98₹21.72₹13.47₹20.97+28.6%124K248
2012₹14.18₹19.38₹14.18₹16.30+13.9%213.6K245
2011₹17.72₹18.63₹13.35₹14.31-22.2%337.1K246
2010₹14.77₹24.42₹13.18₹18.41+23.9%2M250
2009₹8.13₹16.56₹7.29₹14.86+76.0%827.8K243
2008₹14.14₹19.35₹7.09₹8.44-40.5%877.6K246
2007₹10.82₹15.48₹8.38₹14.19+30.9%1.1M248
2006₹11.71₹14.17₹9.12₹10.84-0.2%1.2M247
2005₹6.64₹18.70₹6.23₹10.87+68.3%1.9M250
2004₹1.03₹11.19₹1.03₹6.46n/a165.6K70

DIVSHKT monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹62.30+30.3%
August 2026₹47.82-2.9%
July 2026₹49.25+4.6%
June 2026₹47.10+0.5%
May 2026₹46.85-9.2%
April 2026₹51.60+16.7%
March 2026₹44.22-11.0%
February 2026₹49.68+4.5%
January 2026₹47.53-12.9%
December 2025₹54.59+1.9%
November 2025₹53.59-6.3%
October 2025₹57.21-0.8%

About the DIVSHKT data

Daily bars. 5,434 sessions from Sep 27, 2004 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 27, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DIVSHKT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • DISHTV Dish TV India Limited
  • DITCO Decorous Investment and Trading Company Limited
  • DIVGIITTS Divgi TorqTransfer Systems Limited
  • DIVISLAB Divi's Laboratories Limited
  • DIXON Dixon Technologies (India) Limited
  • DJML DJ Mediaprint & Logistics Limited
  • DJSSS DJS Stock and Shares Limited
  • DKUAL Dolphin Kitchen Utencils and Appliances Limited

Common questions

DIVSHKT share price history

Start with any symbol.

Start free