Disha Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	34.87	34.90	34.87	34.90	34.90	0.06%	1,524
Oct 26, 2026	34.88	34.88	34.88	34.88	34.88	-	22
Oct 23, 2026	34.99	34.99	33.20	34.88	34.88	-0.17%	4,575
Oct 21, 2026	34.30	35.78	34.30	34.94	34.94	1.57%	194
Oct 19, 2026	34.40	34.40	34.40	34.40	34.40	-0.29%	1
Oct 16, 2026	34.49	34.50	34.49	34.50	34.50	0.03%	100,011
Oct 15, 2026	35.30	35.30	34.00	34.49	34.49	-1.03%	61,215
Oct 14, 2026	35.15	35.50	33.39	34.85	34.85	-0.83%	123,265
Oct 13, 2026	33.51	35.79	33.48	35.14	35.14	-0.28%	109,516
Oct 12, 2026	34.21	35.67	32.51	35.24	35.24	3.01%	2,628
Oct 9, 2026	34.90	36.72	33.25	34.21	34.21	-2.23%	45,797
Oct 8, 2026	34.39	35.00	34.39	34.99	34.99	0.03%	3,238
Oct 7, 2026	33.99	36.00	33.94	34.98	34.98	0.87%	10,018
Oct 6, 2026	35.18	35.18	32.88	34.68	34.68	0.20%	3,122
Oct 5, 2026	34.19	35.19	33.15	34.61	34.61	-0.80%	1,845
Oct 1, 2026	35.28	35.28	34.89	34.89	34.89	-1.33%	103
Sep 30, 2026	35.60	35.60	33.93	35.36	35.36	-0.98%	9,467
Sep 29, 2026	33.30	35.88	33.30	35.71	35.71	1.88%	12,045
Sep 28, 2026	35.00	36.49	33.84	35.05	35.05	-1.60%	6,034
Sep 25, 2026	35.45	37.00	33.92	35.62	35.62	-0.22%	69,108
Sep 24, 2026	34.20	36.75	34.20	35.70	35.70	-0.83%	10,715
Sep 23, 2026	36.75	36.75	34.16	36.00	36.00	0.14%	1,274
Sep 22, 2026	36.78	36.78	34.26	35.95	35.95	-0.31%	1,766
Sep 21, 2026	37.90	37.90	36.06	36.06	36.06	-4.98%	813
Sep 18, 2026	36.00	39.78	36.00	37.95	37.95	0.16%	11,713
Sep 17, 2026	36.16	37.95	35.06	37.89	37.89	2.68%	40,678
Sep 16, 2026	35.07	38.69	35.07	36.90	36.90	-0.03%	2,026
Sep 15, 2026	36.91	37.10	36.91	36.91	36.91	-4.99%	120,113
Sep 11, 2026	40.98	40.98	38.85	38.85	38.85	-4.99%	481
Sep 10, 2026	41.75	41.75	38.40	40.89	40.89	1.16%	16,539
Sep 9, 2026	39.17	40.99	37.22	40.42	40.42	3.19%	18,509
Sep 8, 2026	37.70	39.50	35.90	39.17	39.17	3.71%	17,052
Sep 7, 2026	38.13	39.60	35.90	37.77	37.77	0.03%	7,611
Sep 4, 2026	38.36	38.36	35.00	37.76	37.76	2.53%	1,659
Sep 3, 2026	34.72	38.36	34.72	36.83	36.83	0.79%	13,925
Sep 2, 2026	37.17	37.17	36.54	36.54	36.54	2.38%	24
Sep 1, 2026	37.18	37.18	33.71	35.69	35.69	0.59%	8,609
Aug 31, 2026	32.41	35.77	32.37	35.48	35.48	4.14%	18,032
Aug 28, 2026	34.07	34.07	34.07	34.07	34.07	-4.99%	1,137
Aug 27, 2026	37.74	37.74	35.86	35.86	35.86	-4.98%	11,550
Aug 26, 2026	40.90	40.91	37.03	37.74	37.74	-3.16%	110,183
Aug 25, 2026	37.14	38.99	37.13	38.97	38.97	4.93%	32,707
Aug 24, 2026	37.30	37.34	34.40	37.14	37.14	4.41%	21,882
Aug 21, 2026	33.88	35.57	32.27	35.57	35.57	4.99%	591,666
Aug 20, 2026	33.88	33.88	30.70	33.88	33.88	4.99%	35,566
Aug 19, 2026	30.85	32.27	30.85	32.27	32.27	4.98%	106,929
Aug 18, 2026	30.18	30.74	29.10	30.74	30.74	4.99%	102,481
Aug 17, 2026	28.35	29.76	27.21	29.28	29.28	3.28%	201,938
Aug 14, 2026	28.30	29.47	27.85	28.35	28.35	1.00%	271,272
Aug 13, 2026	26.70	28.58	26.60	28.07	28.07	3.12%	531,386