Disha Resources Limited (BOM:531553)
India · Delayed Price · Currency is INR 22.04
-0.76 (-3.33%)
At close: Mar 6, 2026
Disha Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.50 | 22.80 | 18.50 | 22.80 | 22.80 | 9.77% | 13,110 |
| Mar 4, 2026 | 20.99 | 20.99 | 18.80 | 20.77 | 20.77 | 4.53% | 1,238 |
| Mar 2, 2026 | 17.57 | 20.99 | 17.57 | 19.87 | 19.87 | 2.69% | 68 |
| Feb 27, 2026 | 20.08 | 21.20 | 18.80 | 19.35 | 19.35 | -3.64% | 30,958 |
| Feb 26, 2026 | 20.50 | 20.50 | 19.12 | 20.08 | 20.08 | -0.50% | 103 |
| Feb 25, 2026 | 18.65 | 20.99 | 17.60 | 20.18 | 20.18 | 1.56% | 38 |
| Feb 24, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -5.11% | 396 |
| Feb 23, 2026 | 19.11 | 20.97 | 19.11 | 20.94 | 20.94 | 9.58% | 228 |
| Feb 20, 2026 | 19.01 | 19.99 | 18.66 | 19.11 | 19.11 | -2.30% | 841 |
| Feb 19, 2026 | 20.18 | 21.48 | 19.25 | 19.56 | 19.56 | -4.63% | 1,582 |
| Feb 18, 2026 | 22.20 | 23.49 | 20.40 | 20.51 | 20.51 | -11.75% | 6,614 |
| Feb 17, 2026 | 21.50 | 23.68 | 19.01 | 23.24 | 23.24 | 15.79% | 26,572 |
| Feb 16, 2026 | 20.27 | 21.00 | 18.55 | 20.07 | 20.07 | -0.99% | 9,013 |
| Feb 13, 2026 | 18.00 | 20.64 | 18.00 | 20.27 | 20.27 | 2.37% | 32,360 |
| Feb 12, 2026 | 19.01 | 20.49 | 19.01 | 19.80 | 19.80 | -3.13% | 44 |
| Feb 11, 2026 | 20.50 | 20.50 | 18.17 | 20.44 | 20.44 | 12.49% | 13,808 |
| Feb 10, 2026 | 19.49 | 19.49 | 18.10 | 18.17 | 18.17 | -4.37% | 1,189 |
| Feb 9, 2026 | 18.50 | 19.10 | 18.00 | 19.00 | 19.00 | 2.70% | 8,630 |
| Feb 6, 2026 | 18.04 | 18.50 | 18.04 | 18.50 | 18.50 | - | 45 |
| Feb 5, 2026 | 18.51 | 18.87 | 18.50 | 18.50 | 18.50 | -1.91% | 1,426 |
| Feb 4, 2026 | 19.01 | 19.02 | 18.35 | 18.86 | 18.86 | -5.65% | 4,562 |
| Feb 3, 2026 | 19.85 | 20.25 | 19.00 | 19.99 | 19.99 | 2.99% | 1,001 |
| Feb 2, 2026 | 20.85 | 22.80 | 16.60 | 19.41 | 19.41 | -3.00% | 85,590 |
| Feb 1, 2026 | 21.45 | 22.98 | 19.14 | 20.01 | 20.01 | -2.86% | 47,310 |
| Jan 30, 2026 | 19.05 | 20.62 | 16.55 | 20.60 | 20.60 | 5.64% | 7,385 |
| Jan 29, 2026 | 19.75 | 19.75 | 19.11 | 19.50 | 19.50 | -0.26% | 19,944 |
| Jan 28, 2026 | 21.02 | 21.02 | 18.50 | 19.55 | 19.55 | -4.68% | 11,543 |
| Jan 27, 2026 | 19.11 | 22.00 | 19.00 | 20.51 | 20.51 | 7.27% | 68,932 |
| Jan 23, 2026 | 19.95 | 20.03 | 17.90 | 19.12 | 19.12 | -6.87% | 2,191 |
| Jan 22, 2026 | 22.90 | 22.90 | 19.36 | 20.53 | 20.53 | 5.01% | 13,832 |
| Jan 21, 2026 | 19.99 | 21.00 | 19.25 | 19.55 | 19.55 | -2.35% | 15,623 |
| Jan 20, 2026 | 17.58 | 21.65 | 17.58 | 20.02 | 20.02 | 0.50% | 29,631 |
| Jan 19, 2026 | 19.41 | 20.99 | 17.70 | 19.92 | 19.92 | 2.52% | 15,775 |
| Jan 16, 2026 | 21.25 | 21.25 | 17.50 | 19.43 | 19.43 | 3.19% | 2,554 |
| Jan 14, 2026 | 18.34 | 20.69 | 17.15 | 18.83 | 18.83 | 2.62% | 21,441 |
| Jan 13, 2026 | 18.25 | 18.60 | 18.25 | 18.35 | 18.35 | -5.27% | 1,719 |
| Jan 12, 2026 | 16.80 | 19.40 | 16.80 | 19.37 | 19.37 | 10.06% | 47,014 |
| Jan 9, 2026 | 17.10 | 19.36 | 17.10 | 17.60 | 17.60 | -9.09% | 5,646 |
| Jan 8, 2026 | 17.28 | 19.98 | 17.28 | 19.36 | 19.36 | 0.21% | 18,553 |
| Jan 7, 2026 | 17.50 | 19.45 | 17.50 | 19.32 | 19.32 | 8.91% | 12,081 |
| Jan 6, 2026 | 17.00 | 19.45 | 16.50 | 17.74 | 17.74 | -4.06% | 20,281 |
| Jan 5, 2026 | 16.00 | 19.84 | 16.00 | 18.49 | 18.49 | 5.54% | 1,396 |
| Jan 1, 2026 | 18.99 | 18.99 | 17.52 | 17.52 | 17.52 | -7.74% | 1,152 |
| Dec 31, 2025 | 18.00 | 19.78 | 17.55 | 18.99 | 18.99 | 8.33% | 58,007 |
| Dec 30, 2025 | 17.98 | 18.00 | 17.00 | 17.53 | 17.53 | -2.50% | 16,541 |
| Dec 29, 2025 | 17.74 | 18.60 | 17.17 | 17.98 | 17.98 | 0.67% | 8,910 |
| Dec 26, 2025 | 17.99 | 18.75 | 17.67 | 17.86 | 17.86 | 3.48% | 2,332 |
| Dec 24, 2025 | 18.30 | 18.30 | 17.26 | 17.26 | 17.26 | -3.68% | 3,585 |
| Dec 23, 2025 | 18.78 | 18.78 | 16.10 | 17.92 | 17.92 | -4.58% | 9,236 |
| Dec 22, 2025 | 18.20 | 20.00 | 17.90 | 18.78 | 18.78 | 9.19% | 1,193 |