Deep Source Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	0.69	0.69	0.66	0.69	0.69	-	26,058,380
Dec 15, 2025	0.69	0.70	0.68	0.69	0.69	-	6,764,300
Dec 12, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	12,068,250
Dec 11, 2025	0.70	0.71	0.68	0.70	0.70	-	12,392,760
Dec 10, 2025	0.70	0.72	0.69	0.70	0.70	1.45%	16,351,410
Dec 9, 2025	0.71	0.72	0.68	0.69	0.69	-1.43%	18,030,670
Dec 8, 2025	0.73	0.73	0.69	0.70	0.70	-2.78%	13,201,650
Dec 5, 2025	0.71	0.72	0.69	0.72	0.72	1.41%	13,544,890
Dec 4, 2025	0.71	0.72	0.69	0.71	0.71	-	24,499,540
Dec 3, 2025	0.73	0.73	0.70	0.71	0.71	-2.74%	13,038,170
Dec 2, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	7,291,695
Dec 1, 2025	0.74	0.75	0.71	0.74	0.74	-	37,570,000
Nov 28, 2025	0.74	0.76	0.73	0.74	0.74	-1.33%	23,262,750
Nov 27, 2025	0.76	0.76	0.73	0.75	0.75	-	30,780,000
Nov 26, 2025	0.77	0.78	0.74	0.75	0.75	-1.32%	39,450,000
Nov 25, 2025	0.74	0.76	0.73	0.76	0.76	4.11%	26,843,260
Nov 24, 2025	0.76	0.77	0.73	0.73	0.73	-2.67%	38,893,180
Nov 21, 2025	0.77	0.79	0.74	0.75	0.75	-2.60%	52,959,969
Nov 20, 2025	0.77	0.78	0.76	0.77	0.77	1.32%	19,937,920
Nov 19, 2025	0.74	0.77	0.73	0.76	0.76	2.70%	31,838,430
Nov 18, 2025	0.72	0.74	0.72	0.74	0.74	1.37%	16,394,940
Nov 17, 2025	0.74	0.75	0.72	0.73	0.73	-1.35%	11,099,480
Nov 14, 2025	0.76	0.76	0.73	0.74	0.74	-2.63%	11,249,090
Nov 13, 2025	0.74	0.76	0.73	0.76	0.76	1.33%	37,778,920
Nov 12, 2025	0.79	0.79	0.75	0.75	0.75	-5.06%	22,701,290
Nov 11, 2025	0.78	0.80	0.77	0.79	0.79	2.60%	26,897,990
Nov 10, 2025	0.74	0.78	0.74	0.77	0.77	5.48%	24,060,000