Disha Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	26.21	28.48	26.05	27.33	27.33	-0.33%	658,757
Aug 3, 2026	27.48	27.48	27.42	27.42	27.42	-0.22%	11,892
Jul 31, 2026	27.38	27.93	27.38	27.48	27.48	0.37%	123
Jul 30, 2026	26.07	27.38	26.07	27.38	27.38	-0.18%	253
Jul 29, 2026	27.50	27.50	26.50	27.43	27.43	-0.25%	63
Jul 28, 2026	25.56	28.24	25.56	27.50	27.50	2.23%	3,707
Jul 27, 2026	27.00	27.00	26.90	26.90	26.90	1.97%	82
Jul 24, 2026	26.38	26.38	26.38	26.38	26.38	-2.22%	1
Jul 23, 2026	27.00	27.00	26.98	26.98	26.98	-4.50%	1,169
Jul 22, 2026	26.00	28.25	25.61	28.25	28.25	4.82%	2,946
Jul 21, 2026	26.95	26.95	26.05	26.95	26.95	-0.19%	253
Jul 20, 2026	27.00	27.00	27.00	27.00	27.00	-2.53%	3,700
Jul 16, 2026	26.32	27.70	26.32	27.70	27.70	-	11,100
Jul 15, 2026	26.70	28.00	26.70	27.70	27.70	-1.42%	2,299
Jul 14, 2026	28.40	28.40	27.50	28.10	28.10	-1.06%	880
Jul 13, 2026	26.60	28.40	26.60	28.40	28.40	1.43%	9,009
Jul 9, 2026	26.52	28.00	26.52	28.00	28.00	0.32%	2,457
Jul 8, 2026	27.50	28.00	26.13	27.91	27.91	1.49%	3,062
Jul 7, 2026	27.50	27.50	26.22	27.50	27.50	-0.36%	1,811
Jul 6, 2026	26.80	27.85	26.80	27.60	27.60	2.99%	2,453
Jul 3, 2026	25.77	26.95	25.77	26.80	26.80	4.00%	4,153
Jul 2, 2026	24.60	25.88	23.70	25.77	25.77	4.54%	9,987
Jul 1, 2026	25.84	26.97	24.55	24.65	24.65	-4.61%	27,476
Jun 30, 2026	24.39	26.94	24.39	25.84	25.84	0.66%	142,232
Jun 29, 2026	26.78	26.78	24.24	25.67	25.67	0.63%	66,521
Jun 25, 2026	25.51	25.51	25.51	25.51	25.51	4.98%	150,970
Jun 24, 2026	24.30	24.30	24.30	24.30	24.30	4.97%	552
Jun 23, 2026	23.15	23.15	23.15	23.15	23.15	4.99%	3,031
Jun 22, 2026	22.05	22.05	22.05	22.05	22.05	5.00%	333,040
Jun 19, 2026	22.69	22.69	21.00	21.00	21.00	-2.82%	201,098
Jun 18, 2026	21.42	21.61	20.20	21.61	21.61	2.90%	1,365
Jun 17, 2026	21.50	21.50	20.90	21.00	21.00	2.49%	654
Jun 16, 2026	19.00	20.49	18.75	20.49	20.49	3.96%	1,482
Jun 15, 2026	19.71	19.71	19.50	19.71	19.71	-	442
Jun 11, 2026	19.55	21.45	19.55	19.71	19.71	-4.04%	783
Jun 10, 2026	20.54	22.60	20.54	20.54	20.54	-5.00%	32
Jun 9, 2026	20.62	21.62	20.62	21.62	21.62	4.90%	360
Jun 8, 2026	20.61	20.61	20.61	20.61	20.61	-4.98%	2
Jun 5, 2026	21.70	21.70	21.69	21.69	21.69	-	3,500
Jun 4, 2026	22.85	22.85	21.69	21.69	21.69	-4.99%	4,124
Jun 3, 2026	24.00	24.00	22.80	22.83	22.83	-4.88%	567
Jun 2, 2026	22.64	24.24	22.64	24.00	24.00	3.90%	513
Jun 1, 2026	21.81	23.36	21.15	23.10	23.10	3.82%	1,251
May 29, 2026	22.70	22.78	22.25	22.25	22.25	2.53%	616
May 27, 2026	23.94	23.94	21.70	21.70	21.70	-4.82%	412
May 26, 2026	22.80	22.80	22.80	22.80	22.80	4.59%	1,052
May 25, 2026	21.80	21.80	21.79	21.80	21.80	-4.93%	782
May 22, 2026	22.70	23.05	22.70	22.93	22.93	-3.86%	472
May 21, 2026	23.80	23.88	23.80	23.85	23.85	-4.56%	145
May 20, 2026	25.20	25.20	24.00	24.99	24.99	3.91%	1,810