Deep Source Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.83	0.84	0.82	0.82	0.82	-2.38%	27,870,000
Mar 3, 2026	0.86	0.86	0.83	0.84	0.84	-2.33%	15,485,000
Mar 2, 2026	0.85	0.88	0.85	0.86	0.86	-1.15%	16,580,000
Feb 27, 2026	0.87	0.87	0.84	0.87	0.87	2.35%	17,220,000
Feb 26, 2026	0.87	0.88	0.84	0.85	0.85	-2.30%	16,120,000
Feb 25, 2026	0.89	0.93	0.87	0.87	0.87	-1.14%	21,370,000
Feb 24, 2026	0.87	0.88	0.85	0.88	0.88	-	27,010,000
Feb 23, 2026	0.88	0.89	0.88	0.88	0.88	-1.12%	1,900,000
Feb 20, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	5,840,000
Feb 16, 2026	0.85	0.88	0.85	0.88	0.88	2.33%	4,540,000
Feb 13, 2026	0.90	0.90	0.85	0.86	0.86	-4.44%	32,770,000
Feb 12, 2026	0.87	0.90	0.86	0.90	0.90	2.27%	28,200,000
Feb 11, 2026	0.85	0.88	0.85	0.88	0.88	4.76%	34,730,000
Feb 10, 2026	0.84	0.86	0.83	0.84	0.84	-1.18%	16,154,060
Feb 9, 2026	0.83	0.86	0.83	0.85	0.85	2.41%	9,140,330
Feb 6, 2026	0.84	0.85	0.82	0.83	0.83	-1.19%	15,900,000
Feb 5, 2026	0.86	0.88	0.83	0.84	0.84	-2.33%	35,207,740
Feb 4, 2026	0.83	0.86	0.82	0.86	0.86	2.38%	47,877,240
Feb 3, 2026	0.77	0.84	0.77	0.84	0.84	9.09%	61,691,176
Feb 2, 2026	0.83	0.83	0.76	0.77	0.77	-7.23%	34,130,320
Jan 30, 2026	0.86	0.87	0.81	0.83	0.83	-4.60%	41,409,740
Jan 29, 2026	0.86	0.88	0.84	0.87	0.87	1.16%	39,640,000
Jan 28, 2026	0.87	0.89	0.84	0.86	0.86	-	39,070,320
Jan 27, 2026	0.86	0.86	0.83	0.86	0.86	-1.15%	49,052,790
Jan 26, 2026	0.91	0.93	0.86	0.87	0.87	-4.40%	65,564,000
Jan 23, 2026	0.96	0.97	0.87	0.91	0.91	-4.21%	135,934,200
Jan 22, 2026	0.89	0.96	0.87	0.95	0.95	6.74%	163,770,699
Jan 21, 2026	0.85	0.89	0.84	0.89	0.89	4.71%	76,487,998
Jan 20, 2026	0.84	0.85	0.81	0.85	0.85	2.41%	46,613,690
Jan 19, 2026	0.81	0.85	0.81	0.83	0.83	2.47%	36,694,740
Jan 16, 2026	0.79	0.81	0.78	0.81	0.81	2.53%	43,952,730
Jan 15, 2026	0.77	0.80	0.76	0.79	0.79	2.60%	46,134,330
Jan 14, 2026	0.76	0.80	0.76	0.77	0.77	2.67%	71,530,000
Jan 13, 2026	0.73	0.78	0.73	0.75	0.75	2.74%	81,429,560
Jan 12, 2026	0.69	0.74	0.68	0.73	0.73	4.29%	50,073,310
Jan 9, 2026	0.67	0.70	0.67	0.70	0.70	4.48%	19,300,000
Jan 8, 2026	0.69	0.70	0.67	0.67	0.67	-2.90%	23,961,220
Jan 7, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	20,828,049
Jan 6, 2026	0.70	0.70	0.68	0.70	0.70	-	9,028,275
Jan 5, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	21,810,680
Jan 2, 2026	0.70	0.74	0.70	0.72	0.72	2.86%	16,854,000
Dec 31, 2025	0.70	0.74	0.68	0.70	0.70	-	31,260,060
Dec 30, 2025	0.70	0.71	0.69	0.70	0.70	-	25,078,650
Dec 29, 2025	0.72	0.73	0.69	0.70	0.70	-1.41%	20,138,100
Dec 24, 2025	0.73	0.74	0.70	0.71	0.71	-1.39%	21,368,710
Dec 23, 2025	0.73	0.75	0.71	0.72	0.72	-1.37%	17,635,140
Dec 22, 2025	0.74	0.77	0.72	0.73	0.73	-1.35%	21,668,416
Dec 19, 2025	0.71	0.76	0.71	0.74	0.74	5.71%	47,671,151
Dec 18, 2025	0.70	0.72	0.69	0.70	0.70	-	14,940,160
Dec 17, 2025	0.69	0.70	0.67	0.70	0.70	1.45%	9,582,178