Skip to main content
Disha Resources Limited (BOM:531553)
India flag India · Delayed Price · Currency is INR
21.17
-0.87 (-3.95%)
At close: Mar 9, 2026

Disha Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.7523.9920.1221.1721.17-3.95%16,902
Mar 6, 202622.4522.8020.0022.0422.04-3.33%118,033
Mar 5, 202618.5022.8018.5022.8022.809.77%13,110
Mar 4, 202620.9920.9918.8020.7720.774.53%1,238
Mar 2, 202617.5720.9917.5719.8719.872.69%68
Feb 27, 202620.0821.2018.8019.3519.35-3.64%30,958
Feb 26, 202620.5020.5019.1220.0820.08-0.50%103
Feb 25, 202618.6520.9917.6020.1820.181.56%38
Feb 24, 202619.8719.8719.8719.8719.87-5.11%396
Feb 23, 202619.1120.9719.1120.9420.949.58%228
Feb 20, 202619.0119.9918.6619.1119.11-2.30%841
Feb 19, 202620.1821.4819.2519.5619.56-4.63%1,582
Feb 18, 202622.2023.4920.4020.5120.51-11.75%6,614
Feb 17, 202621.5023.6819.0123.2423.2415.79%26,572
Feb 16, 202620.2721.0018.5520.0720.07-0.99%9,013
Feb 13, 202618.0020.6418.0020.2720.272.37%32,360
Feb 12, 202619.0120.4919.0119.8019.80-3.13%44
Feb 11, 202620.5020.5018.1720.4420.4412.49%13,808
Feb 10, 202619.4919.4918.1018.1718.17-4.37%1,189
Feb 9, 202618.5019.1018.0019.0019.002.70%8,630
Feb 6, 202618.0418.5018.0418.5018.50-45
Feb 5, 202618.5118.8718.5018.5018.50-1.91%1,426
Feb 4, 202619.0119.0218.3518.8618.86-5.65%4,562
Feb 3, 202619.8520.2519.0019.9919.992.99%1,001
Feb 2, 202620.8522.8016.6019.4119.41-3.00%85,590
Feb 1, 202621.4522.9819.1420.0120.01-2.86%47,310
Jan 30, 202619.0520.6216.5520.6020.605.64%7,385
Jan 29, 202619.7519.7519.1119.5019.50-0.26%19,944
Jan 28, 202621.0221.0218.5019.5519.55-4.68%11,543
Jan 27, 202619.1122.0019.0020.5120.517.27%68,932
Jan 23, 202619.9520.0317.9019.1219.12-6.87%2,191
Jan 22, 202622.9022.9019.3620.5320.535.01%13,832
Jan 21, 202619.9921.0019.2519.5519.55-2.35%15,623
Jan 20, 202617.5821.6517.5820.0220.020.50%29,631
Jan 19, 202619.4120.9917.7019.9219.922.52%15,775
Jan 16, 202621.2521.2517.5019.4319.433.19%2,554
Jan 14, 202618.3420.6917.1518.8318.832.62%21,441
Jan 13, 202618.2518.6018.2518.3518.35-5.27%1,719
Jan 12, 202616.8019.4016.8019.3719.3710.06%47,014
Jan 9, 202617.1019.3617.1017.6017.60-9.09%5,646
Jan 8, 202617.2819.9817.2819.3619.360.21%18,553
Jan 7, 202617.5019.4517.5019.3219.328.91%12,081
Jan 6, 202617.0019.4516.5017.7417.74-4.06%20,281
Jan 5, 202616.0019.8416.0018.4918.495.54%1,396
Jan 1, 202618.9918.9917.5217.5217.52-7.74%1,152
Dec 31, 202518.0019.7817.5518.9918.998.33%58,007
Dec 30, 202517.9818.0017.0017.5317.53-2.50%16,541
Dec 29, 202517.7418.6017.1717.9817.980.67%8,910
Dec 26, 202517.9918.7517.6717.8617.863.48%2,332
Dec 24, 202518.3018.3017.2617.2617.26-3.68%3,585
Dec 23, 202518.7818.7816.1017.9217.92-4.58%9,236
Dec 22, 202518.2020.0017.9018.7818.789.19%1,193
Dec 19, 202517.2117.2117.0017.2017.20-163
Dec 18, 202518.1018.5817.1717.2017.20-3.10%2,524
Dec 17, 202517.9918.5017.7517.7517.75-3,409
Dec 16, 202518.5018.5017.0517.7517.754.11%6,537
Dec 15, 202517.2217.2516.5217.0517.05-0.99%1,355
Dec 12, 202517.2417.2417.2117.2217.220.06%25
Dec 11, 202517.9817.9817.2017.2117.21-4.23%6
Dec 10, 202517.0518.1016.5317.9717.97-0.11%598
Dec 9, 202517.4918.1916.9317.9917.992.39%11,283
Dec 8, 202517.9517.9516.7017.5717.57-2.39%63
Dec 5, 202518.2418.2418.0018.0018.001.12%54
Dec 4, 202516.0118.2516.0117.8017.801.14%1,084
Dec 3, 202518.0018.3017.6017.6017.60-4.09%471
Dec 2, 202517.5018.4017.0018.3518.354.86%2,388
Dec 1, 202518.3818.4016.7017.5017.50-4.79%573
Nov 28, 202518.8018.8018.0018.3818.382.40%198
Nov 27, 202518.0618.0616.0017.9517.95-0.61%2,230
Nov 26, 202517.7518.7516.7118.0618.061.75%4,917
Nov 25, 202518.5618.5615.1217.7517.751.08%4,351
Nov 24, 202517.9317.9316.6217.5617.56-2.06%713
Nov 21, 202517.5018.4016.8017.9317.93-0.66%644
Nov 20, 202519.8519.8515.5118.0518.052.79%6,691
Nov 19, 202518.4218.4216.5117.5617.56-1.29%1,433
Nov 18, 202517.3018.7916.2017.7917.790.23%356
Nov 17, 202517.2018.6917.2017.7517.751.08%433
Nov 14, 202518.9018.9016.0317.5617.56-2.50%151
Nov 13, 202518.1618.7717.8618.0118.01-2.81%110
Nov 12, 202518.5018.8017.0418.5318.530.22%560
Nov 11, 202519.8019.8017.3018.4918.492.72%230
Nov 10, 202519.7520.2517.3518.0018.00-4.66%2,350
Nov 7, 202519.1819.1816.2518.8818.883.85%9,848
Nov 6, 202518.0219.2018.0218.1818.18-0.33%1,776
Nov 4, 202520.0020.0018.1118.2418.241.62%1,844
Nov 3, 202520.4820.4817.3017.9517.95-4.52%3,528
Oct 31, 202518.1019.0017.9918.8018.803.30%11,863
Oct 30, 202520.7020.7018.2018.2018.20-1.99%6,349
Oct 29, 202518.1018.5818.1018.5718.571.03%118
Oct 28, 202518.5018.5018.2118.3818.381.16%3,218
Oct 27, 202518.1018.8418.1018.1718.17-1.94%2,209
Oct 24, 202519.7019.9018.0018.5318.53-8.94%80
Oct 23, 202520.6021.0018.9020.3520.357.50%41,900
Oct 21, 202518.9522.1917.3118.9318.932.32%113
Oct 20, 202520.9920.9918.5018.5018.50-8,097
Oct 17, 202517.4019.4017.3918.5018.50-1.65%6,708
Oct 16, 202519.5019.5017.2518.8118.811.46%2,291
Oct 15, 202517.9319.1017.7118.5418.543.92%6,086
Oct 14, 202518.0118.0117.2117.8417.84-0.89%2,799
Oct 13, 202518.7718.7717.5018.0018.00-4.10%15,932