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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.01	19.11	19.11	19.99	18.66	840
February 19, 2026	20.18	19.56	19.56	21.48	19.25	1,582
February 18, 2026	22.2	20.51	20.51	23.49	20.4	6,614
February 17, 2026	21.5	23.24	23.24	23.68	19.01	26,572
February 16, 2026	20.27	20.07	20.07	21	18.55	9,013
February 13, 2026	18	20.27	20.27	20.64	18	32,360
February 12, 2026	19.01	19.8	19.8	20.49	19.01	44
February 11, 2026	20.5	20.44	20.44	20.5	18.17	13,808
February 10, 2026	19.49	18.17	18.17	19.49	18.1	1,189
February 09, 2026	18.5	19	19	19.1	18	8,630
February 06, 2026	18.04	18.5	18.5	18.5	18.04	45
February 05, 2026	18.51	18.5	18.5	18.87	18.5	1,426
February 04, 2026	19.01	18.86	18.86	19.02	18.35	4,562
February 03, 2026	19.85	19.99	19.99	20.25	19	1,001
February 02, 2026	20.85	19.41	19.41	22.8	16.6	85,590
February 01, 2026	21.45	20.01	20.01	22.98	19.14	47,310
January 30, 2026	19.05	20.6	20.6	20.62	16.55	7,385
January 29, 2026	19.75	19.5	19.5	19.75	19.11	19,944
January 28, 2026	21.02	19.55	19.55	21.02	18.5	11,543
January 27, 2026	19.11	20.51	20.51	22	19	68,932
January 23, 2026	19.95	19.12	19.12	20.03	17.9	2,191
January 22, 2026	22.9	20.53	20.53	22.9	19.36	13,832
January 21, 2026	19.99	19.55	19.55	21	19.25	15,554
January 20, 2026	17.58	20.02	20.02	21.65	17.58	29,631
January 19, 2026	19.41	19.92	19.92	20.99	17.7	15,775
January 16, 2026	21.25	19.43	19.43	21.25	17.5	2,554
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

Disha Resources Limited (DRL.BO) BSE