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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	17.93	18.54	18.54	19.1	17.71	6,086
October 14, 2025	18.01	17.84	17.84	18.01	17.21	2,799
October 13, 2025	18.77	18	18	18.77	17.5	15,932
October 10, 2025	18.2	18.77	18.77	18.99	17.11	3,689
October 09, 2025	18.89	18.21	18.21	18.96	18.12	534
October 08, 2025	18.07	18.11	18.11	18.6	18.07	596
October 07, 2025	18.2	18.06	18.06	18.9	17.4	2,906
October 06, 2025	19.29	18.35	18.35	19.29	18.2	3,444
October 03, 2025	19.19	18.12	18.12	19.47	17.81	21,764
October 01, 2025	19.27	18.4	18.4	19.27	17.7	8,279
September 30, 2025	17.91	18.4	18.4	19.42	17.91	884
September 29, 2025	19.69	19.33	19.33	19.69	18.21	204
September 26, 2025	18.96	19.77	19.77	20	18.96	6,327
September 25, 2025	19.38	18.87	18.87	19.38	18.04	1,074
September 24, 2025	19.25	18.92	18.92	19.25	18.65	4,382
September 23, 2025	19.05	18.71	18.71	19.79	18.08	9,476
September 22, 2025	20.17	19.08	19.08	20.17	19	3,918
September 19, 2025	20.69	20.17	20.17	20.69	18.9	1,577
September 18, 2025	19.87	19.5	19.5	20.84	19.5	877
September 17, 2025	21	19.87	19.87	21	18.85	7,816
September 16, 2025	20.97	20.65	20.65	20.97	19	3,050

Disha Resources Limited (DRL.BO) BSE