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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 15, 2025	19.29	19.27	19.27	20.68	19.2	23,848
September 12, 2025	20.64	19.38	19.38	20.64	19.38	794
September 11, 2025	18.8	19.28	19.28	20.4	18.8	4,174
September 10, 2025	19.4	18.89	18.89	19.91	18.5	1,205
September 09, 2025	22.2	19.4	19.4	22.2	19.1	11,504
September 08, 2025	19.2	20.18	20.18	20.72	19.2	24
September 05, 2025	20	19.96	19.96	20.39	19.53	351
September 04, 2025	22.47	20.55	20.55	22.47	18.6	2,661
September 03, 2025	17.67	19.14	19.14	21.4	17.67	20,562
September 02, 2025	18.8	18.6	18.6	19.15	17.6	3,571
September 01, 2025	21.8	17.46	17.46	21.8	16.32	129,412
August 29, 2025	22.34	20.39	20.39	22.34	19.92	214
August 28, 2025	21	21.19	21.19	21.75	19.4	7,469
August 26, 2025	21	20.4	20.4	21	18.5	3,270
August 25, 2025	22.9	19.9	19.9	22.9	19.56	9,358
August 22, 2025	22.55	20.55	20.55	24.48	20.5	17,266
August 21, 2025	17.47	20.96	20.96	20.96	17.47	40,232
August 20, 2025	17.69	17.47	17.47	17.69	16	1,205
August 19, 2025	17.84	17.7	17.7	17.84	17.7	1,194
August 18, 2025	17.68	17.84	17.84	17.89	17.68	58
August 14, 2025	17.68	17.68	17.68	17.68	17.68	193
August 13, 2025	17.96	17.57	17.57	17.96	17.02	1,132
August 12, 2025	20.1	17.22	17.22	20.1	17	7,062
August 11, 2025	18.44	17.53	17.53	18.44	17.5	934
August 08, 2025	18	17.15	17.15	18	16.9	7,802
August 07, 2025	18.78	17.27	17.27	18.78	16.9	380
August 06, 2025	18.99	16.68	16.68	18.99	16.68	1,297
August 05, 2025	17.22	17.62	17.62	18	17.06	5,746
August 04, 2025	16.15	16.14	16.14	18.49	16.1	9,711
August 01, 2025	17.75	17.42	17.42	17.75	16	745
July 31, 2025	18.01	17.75	17.75	18.2	17.52	5,097
July 30, 2025	19.9	18.25	18.25	19.9	18.2	6,901
July 29, 2025	18.82	19.77	19.77	19.78	18.82	26
July 28, 2025	18.98	18.82	18.82	19.57	18.5	1,319
July 25, 2025	19.76	18.12	18.12	19.9	17.3	14,777
July 24, 2025	23.79	19.73	19.73	23.79	19.62	1,552
July 23, 2025	20.19	19.94	19.94	20.54	19.11	3,968
July 22, 2025	20.99	20.06	20.06	20.99	19.4	1,141
July 21, 2025	20.89	20.67	20.67	20.89	20.28	774
July 18, 2025	20.08	19.25	19.25	20.08	19.01	1,671
July 17, 2025	21	20.08	20.08	21	20.02	3,417
July 16, 2025	20.3	21.04	21.04	22	19.5	2,801
July 15, 2025	18.73	18.73	18.73	18.73	18.73	20
July 14, 2025	20.5	20.44	20.44	20.5	20.44	21
July 11, 2025	19.41	20.44	20.44	20.5	19.41	10,022
July 10, 2025	21.6	19.77	19.77	21.6	19.3	9,213
July 09, 2025	17.2	21.03	21.03	21.58	17.2	1,056

Disha Resources Limited (DRL.BO) BSE