Disha Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	25.31	25.31	24.05	24.05	24.05	-4.98%	3,598
May 18, 2026	25.31	25.31	25.31	25.31	25.31	-4.99%	6,814
May 15, 2026	29.40	29.40	26.64	26.64	26.64	-4.99%	6,702
May 14, 2026	28.99	29.50	27.29	28.04	28.04	-2.37%	466
May 13, 2026	28.50	30.00	27.46	28.72	28.72	-0.62%	2,076
May 12, 2026	28.00	29.19	27.92	28.90	28.90	-1.63%	13,087
May 11, 2026	29.83	29.83	27.31	29.38	29.38	3.41%	4,429
May 8, 2026	26.82	29.59	26.82	28.41	28.41	0.78%	20,646
May 7, 2026	28.61	28.61	27.26	28.19	28.19	3.45%	18,083
May 6, 2026	27.25	27.26	25.20	27.25	27.25	4.93%	20,448
May 5, 2026	25.05	26.30	24.04	25.97	25.97	3.67%	5,376
May 4, 2026	25.15	25.15	24.11	25.05	25.05	4.55%	1,070
Apr 30, 2026	23.96	23.96	21.68	23.96	23.96	5.00%	3,732
Apr 29, 2026	24.02	24.02	22.82	22.82	22.82	-5.00%	22
Apr 28, 2026	24.55	24.99	22.90	24.02	24.02	-	365
Apr 27, 2026	26.48	26.48	24.01	24.02	24.02	-4.76%	11,390
Apr 24, 2026	23.54	25.22	23.54	25.22	25.22	5.00%	27,613
Apr 23, 2026	22.88	24.02	21.74	24.02	24.02	4.98%	31,545
Apr 22, 2026	22.79	23.50	22.44	22.88	22.88	-1.59%	660
Apr 21, 2026	22.21	23.28	21.61	23.25	23.25	4.82%	12,319
Apr 20, 2026	21.13	22.18	21.13	22.18	22.18	4.97%	36,470
Apr 17, 2026	20.10	22.19	20.09	21.13	21.13	-0.05%	69,099
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