Disha Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.90	19.95	18.51	18.56	18.56	-2.32%	7,702
Mar 25, 2026	19.41	19.41	19.00	19.00	19.00	-2.06%	949
Mar 24, 2026	19.20	19.40	19.20	19.40	19.40	2.59%	11
Mar 23, 2026	19.55	19.55	18.60	18.91	18.91	-3.17%	8,133
Mar 20, 2026	20.70	21.45	19.52	19.53	19.53	-4.73%	4,789
Mar 19, 2026	19.00	20.50	19.00	20.50	20.50	3.12%	34,292
Mar 18, 2026	20.00	20.40	19.56	19.88	19.88	-5.29%	1,741
Mar 17, 2026	19.80	21.09	19.80	20.99	20.99	2.14%	30
Mar 16, 2026	23.40	23.40	19.01	20.55	20.55	-8.26%	9,751
Mar 13, 2026	20.18	22.49	20.07	22.40	22.40	9.54%	15,607
Mar 12, 2026	21.11	22.80	19.20	20.45	20.45	-6.75%	530
Mar 11, 2026	21.40	22.00	20.63	21.93	21.93	6.35%	4,622
Mar 10, 2026	22.49	22.80	20.00	20.62	20.62	-2.60%	4,110
Mar 9, 2026	22.75	23.99	20.12	21.17	21.17	-3.95%	16,902
Mar 6, 2026	22.45	22.80	20.00	22.04	22.04	-3.33%	118,033
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