Disha Resources Limited (BOM:531553)
India · Delayed Price · Currency is INR 28.90
-0.48 (-1.63%)
At close: May 12, 2026
Disha Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |