Disha Resources

DISR
🏛️ india →
19.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 18.96 20.00 18.96 19.77 0.0M
2025-09-25 19.38 19.38 18.04 18.87 0.0M
2025-09-24 19.25 19.25 18.65 18.92 0.0M
2025-09-23 19.05 19.79 18.08 18.71 0.0M
2025-09-22 20.17 20.17 19.00 19.08 0.0M
2025-09-19 20.69 20.69 18.90 20.17 0.0M
2025-09-18 19.87 20.84 19.50 19.50 0.0M
2025-09-17 21.00 21.00 18.85 19.87 0.0M
2025-09-16 20.97 20.97 19.00 20.65 0.0M
2025-09-15 19.29 20.68 19.20 19.27 0.0M
2025-09-12 20.64 20.64 19.38 19.38 0.0M
2025-09-11 18.80 20.40 18.80 19.28 0.0M
2025-09-10 19.40 19.91 18.50 18.89 0.0M
2025-09-09 22.20 22.20 19.10 19.40 0.0M
2025-09-08 19.20 20.72 19.20 20.18 0.0M
2025-09-05 20.00 20.39 19.53 19.96 0.0M
2025-09-04 22.47 22.47 18.60 20.55 0.0M
2025-09-03 17.67 21.40 17.67 19.14 0.0M
2025-09-02 18.80 19.15 17.60 18.60 0.0M
2025-09-01 21.80 21.80 16.32 17.46 0.1M
2025-08-29 22.34 22.34 19.92 20.39 0.0M
2025-08-28 21.00 21.75 19.40 21.19 0.0M
2025-08-26 21.00 21.00 18.50 20.40 0.0M
2025-08-25 22.90 22.90 19.56 19.90 0.0M
2025-08-22 22.55 24.48 20.50 20.55 0.0M
2025-08-21 17.47 20.96 17.47 20.96 0.0M
2025-08-20 17.69 17.69 16.00 17.47 0.0M
2025-08-19 17.84 17.84 17.70 17.70 0.0M
2025-08-18 17.68 17.89 17.68 17.84 0.0M
2025-08-14 17.68 17.68 17.68 17.68 0.0M
2025-08-13 17.96 17.96 17.02 17.57 0.0M
2025-08-12 20.10 20.10 17.00 17.22 0.0M
2025-08-11 18.44 18.44 17.50 17.53 0.0M
2025-08-08 18.00 18.00 16.90 17.15 0.0M
2025-08-07 18.78 18.78 16.90 17.27 0.0M
2025-08-06 18.99 18.99 16.68 16.68 0.0M
2025-08-05 17.22 18.00 17.06 17.62 0.0M
2025-08-04 16.15 18.49 16.10 16.14 0.0M
2025-08-01 17.75 17.75 16.00 17.42 0.0M
2025-07-31 18.01 18.20 17.52 17.75 0.0M
2025-07-30 19.90 19.90 18.20 18.25 0.0M
2025-07-29 18.82 19.78 18.82 19.77 0.0M
2025-07-28 18.98 19.57 18.50 18.82 0.0M
2025-07-25 19.76 19.90 17.30 18.12 0.0M
2025-07-24 23.79 23.79 19.62 19.73 0.0M
2025-07-23 20.19 20.54 19.11 19.94 0.0M
2025-07-22 20.99 20.99 19.40 20.06 0.0M
2025-07-21 20.89 20.89 20.28 20.67 0.0M
2025-07-18 20.08 20.08 19.01 19.25 0.0M
2025-07-17 21.00 21.00 20.02 20.08 0.0M
2025-07-16 20.30 22.00 19.50 21.04 0.0M
2025-07-15 18.73 18.73 18.73 18.73 0.0M
2025-07-14 20.50 20.50 20.44 20.44 0.0M
2025-07-11 19.41 20.50 19.41 20.44 0.0M
2025-07-10 21.60 21.60 19.30 19.77 0.0M
2025-07-09 17.20 21.58 17.20 21.03 0.0M
2025-07-08 20.90 20.90 20.00 20.04 0.0M
2025-07-07 21.00 21.00 18.54 20.99 0.0M
2025-07-04 20.85 21.49 20.79 21.39 0.0M
2025-07-03 21.21 21.23 21.20 21.21 0.0M
2025-07-02 21.37 21.79 20.90 21.72 0.0M
2025-07-01 22.15 22.19 21.10 21.81 0.0M
2025-06-30 22.28 22.28 21.00 21.45 0.0M
2025-06-27 21.60 22.40 21.55 22.29 0.0M
2025-06-26 22.99 22.99 21.60 21.60 0.0M
2025-06-25 21.27 22.49 20.99 21.99 0.0M
2025-06-24 22.32 22.32 21.20 21.26 0.0M
2025-06-23 21.79 23.00 20.11 22.32 0.0M
2025-06-20 19.16 21.95 19.16 20.61 0.0M
2025-06-19 20.10 21.99 20.10 21.20 0.0M
2025-06-18 22.19 22.19 21.50 21.85 0.0M
2025-06-17 21.80 22.20 21.06 22.20 0.0M
2025-06-16 21.18 21.80 20.09 21.45 0.0M
2025-06-13 20.70 21.88 20.01 20.67 0.0M
2025-06-12 21.90 21.90 21.21 21.21 0.0M
2025-06-11 21.96 22.19 21.01 21.18 0.0M
2025-06-10 22.69 22.69 21.00 21.53 0.0M
2025-06-09 21.18 22.90 21.18 22.58 0.0M
2025-06-06 23.00 23.00 21.00 21.18 0.0M
2025-06-05 22.00 22.99 21.00 22.73 0.0M
2025-06-04 22.06 22.99 21.21 22.00 0.0M
2025-06-03 23.55 23.55 21.75 22.05 0.0M
2025-06-02 22.10 26.50 22.10 23.15 0.0M
2025-05-30 22.10 22.10 21.50 22.10 0.0M
2025-05-29 22.45 22.45 21.80 22.10 0.0M
2025-05-28 23.10 23.10 20.05 22.45 0.0M
2025-05-27 22.40 22.40 20.31 21.60 0.0M
2025-05-26 22.90 22.90 20.39 21.59 0.0M
2025-05-23 21.39 23.29 21.14 21.73 0.0M
2025-05-22 20.00 21.40 20.00 20.45 0.0M
2025-05-21 22.09 22.09 20.00 20.80 0.0M
2025-05-20 22.95 22.95 21.20 21.81 0.0M
2025-05-19 23.00 23.50 21.40 22.75 0.0M
2025-05-16 22.15 22.50 21.04 21.13 0.0M
2025-05-15 21.96 21.96 20.50 21.72 0.0M
2025-05-14 23.00 23.00 20.50 20.76 0.0M
2025-05-13 20.00 20.15 20.00 20.15 0.0M
2025-05-12 22.00 22.00 20.00 20.00 0.0M
2025-05-09 19.01 21.00 19.01 19.29 0.0M
2025-05-08 20.89 21.45 19.86 20.14 0.0M
2025-05-07 19.67 21.43 19.00 20.99 0.0M
2025-05-06 22.00 22.00 20.06 20.07 0.0M
2025-05-05 22.00 22.00 19.10 19.71 0.0M
2025-05-02 21.65 21.65 20.20 20.30 0.0M
2025-04-30 22.00 22.00 21.23 21.23 0.0M
2025-04-29 20.60 20.86 19.24 20.85 0.0M
2025-04-28 18.99 20.99 18.11 20.75 0.0M
2025-04-25 22.26 22.26 19.70 20.97 0.0M
2025-04-24 23.00 23.46 20.04 22.26 0.0M
2025-04-23 21.50 22.93 21.50 22.79 0.0M
2025-04-22 21.45 22.45 21.00 21.94 0.0M
2025-04-21 21.55 21.55 19.30 21.45 0.0M
2025-04-17 20.52 21.89 19.20 19.55 0.0M
2025-04-16 20.50 20.98 19.03 20.49 0.0M
2025-04-15 23.32 23.32 18.03 20.74 0.0M
2025-04-11 18.89 20.89 18.89 20.89 0.0M
2025-04-09 19.90 19.90 18.01 18.52 0.0M
2025-04-08 21.45 21.45 15.55 18.00 0.0M
2025-04-07 21.00 21.00 16.02 17.97 0.0M
2025-04-04 19.90 19.90 17.33 18.73 0.0M
2025-04-03 19.39 21.49 19.06 19.19 0.0M
2025-04-02 21.00 21.00 18.10 19.42 0.0M
2025-04-01 22.00 22.00 19.10 19.34 0.0M
2025-03-28 19.76 20.94 17.21 19.81 0.0M
2025-03-27 20.05 21.00 19.50 20.06 0.0M
2025-03-26 23.00 23.00 21.48 21.48 0.0M
2025-03-25 20.05 21.75 20.05 21.48 0.0M
2025-03-24 22.23 22.23 21.69 21.69 0.0M
2025-03-21 22.00 23.88 20.55 22.46 0.0M
2025-03-20 21.96 21.96 20.75 21.85 0.0M
2025-03-19 20.86 22.00 20.07 20.22 0.0M
2025-03-18 21.60 22.60 20.06 20.45 0.0M
2025-03-17 22.85 23.00 19.60 21.60 0.0M
2025-03-13 22.80 23.92 20.52 22.85 0.0M
2025-03-12 25.00 25.00 19.23 21.38 0.0M
2025-03-11 22.80 22.99 20.47 22.31 0.0M
2025-03-10 24.00 24.00 20.97 23.10 0.0M
2025-03-07 24.70 24.70 24.28 24.28 0.0M
2025-03-06 23.85 26.98 20.74 24.39 0.0M
2025-03-05 24.35 24.35 23.50 23.50 0.0M
2025-03-04 21.40 24.40 21.40 22.80 0.0M
2025-03-03 26.50 26.68 21.00 21.30 0.0M
2025-02-28 21.72 22.80 21.02 22.80 0.0M
2025-02-27 22.97 22.97 21.72 21.72 0.0M
2025-02-25 23.00 24.00 22.86 22.86 0.0M
2025-02-24 21.83 24.00 21.83 24.00 0.0M
2025-02-21 23.00 23.00 22.50 22.97 0.0M
2025-02-20 22.50 23.61 22.50 23.00 0.0M
2025-02-19 22.35 22.50 22.35 22.50 0.0M
2025-02-18 23.54 23.54 22.13 22.13 0.0M
2025-02-17 22.42 23.54 21.30 23.29 0.0M
2025-02-14 23.60 23.60 22.42 22.42 0.0M
2025-02-13 23.32 23.70 22.61 23.60 0.0M
2025-02-12 25.01 25.01 22.65 23.80 0.0M
2025-02-11 24.44 25.61 23.22 23.84 0.0M
2025-02-10 23.38 24.44 23.38 24.44 0.0M
2025-02-07 24.00 24.90 22.60 23.38 0.0M
2025-02-06 24.45 24.45 23.05 23.75 0.0M
2025-02-05 24.20 24.20 23.20 23.33 0.0M
2025-02-04 23.21 23.21 23.05 23.05 0.0M
2025-02-03 22.75 22.75 22.75 22.75 0.0M
2025-02-01 24.41 24.41 22.10 22.11 0.0M
2025-01-31 23.12 23.25 23.12 23.25 0.0M
2025-01-30 23.25 24.69 23.00 23.12 0.0M
2025-01-29 23.76 24.79 23.55 23.67 0.0M
2025-01-28 24.05 24.80 23.75 23.76 0.0M
2025-01-27 24.98 24.98 23.74 24.97 0.0M
2025-01-24 24.25 24.99 23.94 24.98 0.0M
2025-01-23 25.43 25.43 23.08 25.19 0.0M
2025-01-22 24.25 25.48 23.06 24.22 0.0M
2025-01-21 26.10 26.10 24.25 24.27 0.0M
2025-01-20 24.60 25.10 24.60 24.99 0.0M
2025-01-17 25.10 25.10 25.00 25.10 0.0M
2025-01-16 25.00 25.75 25.00 25.10 0.0M
2025-01-15 27.00 27.00 25.04 25.93 0.0M
2025-01-14 24.96 26.47 24.22 26.35 0.0M
2025-01-13 23.75 26.00 23.75 25.49 0.0M
2025-01-10 25.77 26.30 24.99 24.99 0.0M
2025-01-09 24.48 26.35 24.48 26.30 0.0M
2025-01-08 25.84 25.84 25.00 25.10 0.0M
2025-01-07 24.55 25.95 23.90 25.84 0.0M
2025-01-06 26.26 26.26 24.95 24.95 0.0M
2025-01-03 24.39 26.40 24.39 26.26 0.0M
2025-01-02 24.70 25.50 24.70 25.15 0.0M
2025-01-01 24.20 25.20 24.20 25.20 0.0M