Disha Resources Limited - DRL.BO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.34	18.83	18.83	20.69	17.15	21,440
January 13, 2026	18.25	18.35	18.35	18.6	18.25	1,719
January 12, 2026	16.8	19.37	19.37	19.4	16.8	47,014
January 09, 2026	17.1	17.6	17.6	19.36	17.1	5,646
January 08, 2026	17.28	19.36	19.36	19.98	17.28	18,553
January 07, 2026	17.5	19.32	19.32	19.45	17.5	12,081
January 06, 2026	17	17.74	17.74	19.45	16.5	20,281
January 05, 2026	16	18.49	18.49	19.84	16	1,396
January 01, 2026	18.99	17.52	17.52	18.99	17.52	1,152
December 31, 2025	18	18.99	18.99	19.78	17.55	58,007
December 30, 2025	17.98	17.53	17.53	18	17	16,541
December 29, 2025	17.74	17.98	17.98	18.6	17.17	8,910
December 26, 2025	17.99	17.86	17.86	18.75	17.67	2,332
December 24, 2025	18.3	17.26	17.26	18.3	17.26	3,585
December 23, 2025	18.78	17.92	17.92	18.78	16.1	9,236
December 22, 2025	18.2	18.78	18.78	20	17.9	1,193
December 19, 2025	17.21	17.2	17.2	17.21	17	163
December 18, 2025	18.1	17.2	17.2	18.58	17.17	2,524
December 17, 2025	17.99	17.75	17.75	18.5	17.75	3,409
December 16, 2025	18.5	17.75	17.75	18.5	17.05	6,537
December 15, 2025	17.22	17.05	17.05	17.25	16.52	1,355
December 12, 2025	17.24	17.22	17.22	17.24	17.21	25
December 11, 2025	17.98	17.21	17.21	17.98	17.2	6
December 10, 2025	17.05	17.97	17.97	18.1	16.53	598
December 09, 2025	17.49	17.99	17.99	18.19	16.93	11,283
December 08, 2025	17.95	17.57	17.57	17.95	16.7	63
December 05, 2025	18.24	18	18	18.24	18	54
December 04, 2025	16.01	17.8	17.8	18.25	16.01	1,084
December 03, 2025	18	17.6	17.6	18.3	17.6	471
December 02, 2025	17.5	18.35	18.35	18.4	17	2,388
December 01, 2025	18.38	17.5	17.5	18.4	16.7	573
November 28, 2025	18.8	18.38	18.38	18.8	18	198
November 27, 2025	18.06	17.9	17.9	18.06	16	2,229
November 26, 2025	17.75	18.06	18.06	18.75	16.71	4,917
November 25, 2025	18.56	17.75	17.75	18.56	15.12	4,351
November 24, 2025	17.93	17.56	17.56	17.93	16.62	713
November 21, 2025	17.5	17.93	17.93	18.4	16.8	644
November 19, 2025	18.42	17.56	17.56	18.42	16.51	1,433
November 18, 2025	17.3	17.79	17.79	18.79	16.2	356
November 17, 2025	17.2	17.75	17.75	18.69	17.2	433
November 14, 2025	18.9	17.56	17.56	18.9	16.03	151
November 13, 2025	18.16	18.01	18.01	18.77	17.86	110
November 12, 2025	18.5	18.53	18.53	18.8	17.04	560
November 11, 2025	19.8	18.49	18.49	19.8	17.3	230
November 10, 2025	19.75	18	18	20.25	17.35	2,350
November 07, 2025	19.18	18.88	18.88	19.18	16.25	9,848
November 06, 2025	18.02	18.18	18.18	19.2	18.02	1,776
November 04, 2025	20	18.24	18.24	20	18.11	1,844
November 03, 2025	20.48	17.95	17.95	20.48	17.3	3,528
October 31, 2025	18.1	18.8	18.8	19	17.99	11,863
October 30, 2025	20.7	18.2	18.2	20.7	18.2	6,349
October 29, 2025	18.1	18.57	18.57	18.58	18.1	118
October 28, 2025	18.5	18.38	18.38	18.5	18.21	3,218
October 27, 2025	18.1	18.17	18.17	18.84	18.1	2,209
October 24, 2025	19.7	18.53	18.53	19.9	18	80
October 23, 2025	20.6	20.35	20.35	21	18.9	41,900
October 21, 2025	18.95	18.93	18.93	22.19	17.31	113
October 20, 2025	20.99	18.5	18.5	20.99	18.5	8,097
October 17, 2025	17.4	18.5	18.5	19.4	17.39	6,708
October 16, 2025	19.5	18.81	18.81	19.5	17.25	2,291

Disha Resources Limited (DRL.BO) BSE