Disha Resources Limited (BOM:531553)
India · Delayed Price · Currency is INR 21.13
-0.01 (-0.05%)
At close: Apr 17, 2026
Disha Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 20.14 | 21.14 | 19.20 | 21.14 | 21.14 | 4.97% | 35,197 |
| Apr 15, 2026 | 20.04 | 20.14 | 20.04 | 20.14 | 20.14 | -4.50% | 611 |
| Apr 13, 2026 | 20.09 | 21.09 | 19.20 | 21.09 | 21.09 | 4.98% | 4,063 |
| Apr 10, 2026 | 19.14 | 20.09 | 19.11 | 20.09 | 20.09 | 4.96% | 4,705 |
| Apr 8, 2026 | 19.77 | 20.75 | 19.14 | 19.14 | 19.14 | -3.19% | 7,669 |
| Apr 7, 2026 | 20.80 | 20.80 | 19.77 | 19.77 | 19.77 | -4.95% | 381 |
| Apr 6, 2026 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 0.48% | 144 |
| Apr 2, 2026 | 19.75 | 20.70 | 19.75 | 20.70 | 20.70 | 4.81% | 102 |
| Apr 1, 2026 | 19.48 | 19.75 | 18.52 | 19.75 | 19.75 | 1.39% | 106 |
| Mar 30, 2026 | 18.56 | 19.48 | 18.56 | 19.48 | 19.48 | 4.96% | 116 |
| 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 |