Disha Resources

DISR
🏛️ india →
19.33
Last Update: 2025-09-29
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
2024-12-31 24.20 25.00 24.20 24.20 0.0M
2024-12-30 24.45 25.65 24.45 24.45 0.0M
2024-12-27 24.47 24.47 23.60 24.45 0.0M
2024-12-26 26.00 26.00 24.30 24.45 0.0M
2024-12-24 24.99 25.47 24.49 25.47 0.0M
2024-12-23 25.84 25.84 24.26 24.26 0.0M
2024-12-20 25.00 26.20 24.55 24.62 0.0M
2024-12-19 25.72 25.72 24.76 25.00 0.0M
2024-12-18 27.03 27.03 25.71 25.71 0.0M
2024-12-17 27.12 27.12 26.49 27.03 0.0M
2024-12-16 25.70 25.83 24.67 25.83 0.1M
2024-12-13 25.00 25.00 24.45 24.60 0.0M
2024-12-12 25.99 25.99 24.86 25.00 0.0M
2024-12-11 24.00 25.39 24.00 25.33 0.0M
2024-12-10 24.10 25.20 24.10 24.27 0.0M
2024-12-09 25.04 25.69 24.13 24.41 0.0M
2024-12-06 26.18 26.18 24.67 25.04 0.0M
2024-12-05 26.00 26.00 24.82 25.54 0.0M
2024-12-04 25.49 25.49 24.32 24.80 0.0M
2024-12-03 25.50 25.50 24.50 24.50 0.0M
2024-12-02 24.97 24.97 24.10 24.50 0.0M
2024-11-29 25.24 25.24 24.20 24.29 0.0M
2024-11-28 25.00 25.48 24.05 24.90 0.0M
2024-11-27 25.00 25.97 24.06 25.00 0.0M
2024-11-26 24.10 25.50 24.10 25.00 0.0M
2024-11-25 25.85 25.85 24.30 24.41 0.0M
2024-11-22 25.78 25.78 24.51 25.00 0.0M
2024-11-21 25.40 26.00 24.00 25.03 0.0M
2024-11-19 25.65 26.65 25.15 25.63 0.0M
2024-11-18 25.50 26.30 24.21 25.15 0.0M
2024-11-14 25.14 26.13 24.50 24.76 0.0M
2024-11-13 24.50 25.51 23.81 24.26 0.0M
2024-11-12 25.69 26.80 24.33 25.02 0.0M
2024-11-11 24.45 25.65 23.20 25.19 0.1M
2024-11-08 23.30 23.30 22.32 22.41 0.0M
2024-11-07 23.00 23.69 22.00 22.19 0.0M
2024-11-06 22.87 22.87 22.00 22.35 0.0M
2024-11-05 22.99 22.99 22.01 22.42 0.0M
2024-11-04 22.89 22.89 21.50 22.59 0.0M
2024-11-01 22.04 23.74 22.04 22.33 0.0M
2024-10-31 22.28 22.93 21.74 22.04 0.0M
2024-10-30 21.49 22.84 21.21 22.28 0.0M
2024-10-29 21.20 23.00 20.30 21.02 0.1M
2024-10-28 21.22 21.22 19.32 19.86 0.0M
2024-10-25 21.00 21.00 19.50 20.31 0.0M
2024-10-24 23.45 23.45 20.59 21.03 0.0M
2024-10-23 21.68 21.95 19.25 21.43 0.0M
2024-10-22 22.00 22.00 20.11 20.23 0.0M
2024-10-21 22.45 22.45 21.11 21.21 0.0M
2024-10-18 22.00 22.49 21.05 21.78 0.0M
2024-10-17 21.68 22.85 20.53 22.05 0.0M
2024-10-16 26.00 28.70 21.30 21.68 0.5M
2024-10-15 21.50 24.94 20.38 24.71 0.3M
2024-10-14 22.20 24.68 20.32 20.79 0.0M
2024-10-11 23.50 26.30 21.50 21.91 0.1M
2024-10-10 19.35 22.78 18.12 22.58 0.3M
2024-10-09 18.00 19.08 18.00 18.99 0.0M
2024-10-08 18.25 18.50 17.75 18.50 0.0M
2024-10-07 19.40 19.40 17.81 17.82 0.0M
2024-10-04 17.89 19.00 17.40 18.49 0.1M
2024-10-03 17.84 17.84 16.94 17.56 0.0M
2024-10-01 18.35 19.00 16.00 17.03 0.5M
2024-09-30 18.34 18.97 18.01 18.37 0.0M
2024-09-27 19.47 19.47 17.30 18.34 0.0M
2024-09-26 19.40 19.60 18.12 18.73 0.0M
2024-09-25 18.71 18.71 18.06 18.08 0.0M
2024-09-24 20.20 20.20 18.25 18.34 0.0M
2024-09-23 18.30 19.49 18.30 19.00 0.0M
2024-09-20 18.02 19.80 17.75 18.50 0.0M
2024-09-19 18.80 18.80 17.90 18.02 0.0M
2024-09-18 18.04 18.48 17.74 17.95 0.0M
2024-09-17 18.00 18.40 17.51 18.04 0.0M
2024-09-16 18.79 18.79 17.67 17.90 0.0M
2024-09-13 18.50 18.90 17.56 18.33 0.0M
2024-09-12 18.50 18.75 17.00 18.22 0.0M
2024-09-11 18.64 18.98 17.53 18.19 0.0M
2024-09-10 20.20 20.20 17.90 18.18 0.0M
2024-09-09 18.70 19.69 17.50 18.75 0.0M
2024-09-06 19.43 19.90 18.53 18.75 0.0M
2024-09-05 20.15 20.15 18.50 19.05 0.0M
2024-09-04 19.78 20.20 18.51 19.53 0.0M
2024-09-03 18.95 20.51 14.30 18.30 0.1M
2024-09-02 18.00 18.29 17.00 17.80 0.1M
2024-08-30 19.50 19.50 15.17 16.61 0.7M
2024-08-29 23.07 23.07 18.88 18.96 0.4M
2024-08-28 20.75 23.60 19.16 23.60 0.2M
2024-08-27 21.70 21.70 18.91 19.67 0.0M
2024-08-26 17.21 18.99 17.21 18.92 0.0M
2024-08-23 19.74 19.74 18.34 18.60 0.0M
2024-08-22 19.02 20.00 18.50 19.19 0.0M
2024-08-21 22.10 22.10 18.81 19.02 0.0M
2024-08-20 20.81 20.81 19.01 19.95 0.0M
2024-08-19 20.75 20.75 18.31 19.32 0.0M
2024-08-16 22.48 22.48 19.00 19.71 0.0M
2024-08-14 19.19 19.19 18.25 18.91 0.0M
2024-08-13 18.04 18.99 18.00 18.31 0.0M
2024-08-12 22.20 22.20 18.50 19.22 0.0M
2024-08-09 19.84 19.84 18.26 18.52 0.0M
2024-08-08 18.64 19.30 17.62 18.38 0.0M
2024-08-07 18.79 18.79 17.27 18.32 0.0M
2024-08-06 18.94 19.12 17.37 17.80 0.0M
2024-08-05 18.19 18.33 16.78 17.39 0.0M
2024-08-02 18.68 18.68 17.81 18.19 0.0M
2024-08-01 19.90 20.10 18.67 18.68 0.0M
2024-07-31 19.64 19.64 18.01 18.30 0.0M
2024-07-30 18.49 19.47 17.88 18.11 0.0M
2024-07-29 18.43 18.43 17.51 17.70 0.0M
2024-07-26 18.14 19.35 17.70 18.43 0.0M
2024-07-25 18.50 18.51 17.21 17.89 0.0M
2024-07-24 18.89 18.89 17.83 18.83 0.0M
2024-07-23 19.99 19.99 17.00 17.83 0.0M
2024-07-22 20.49 20.49 18.00 18.88 0.0M
2024-07-19 20.83 20.83 18.40 18.76 0.0M
2024-07-18 17.98 19.77 17.98 18.94 0.0M
2024-07-16 17.44 18.00 17.10 17.98 0.0M
2024-07-15 17.54 17.54 17.03 17.38 0.0M
2024-07-12 18.67 18.67 16.86 17.35 0.0M
2024-07-11 18.35 18.35 17.56 18.34 0.0M
2024-07-10 18.20 18.20 17.55 18.15 0.0M
2024-07-09 18.14 18.40 17.71 17.76 0.0M
2024-07-08 18.23 18.87 17.56 18.14 0.0M
2024-07-05 20.71 20.71 18.63 18.74 0.0M
2024-07-04 18.15 19.40 18.15 19.15 0.0M
2024-07-03 19.94 19.94 18.50 19.22 0.0M
2024-07-02 18.00 18.50 18.00 18.25 0.0M
2024-07-01 18.08 18.08 17.13 17.45 0.0M
2024-06-28 18.00 18.00 16.60 17.92 0.0M
2024-06-27 18.67 18.67 16.86 17.84 0.0M
2024-06-26 18.46 18.76 18.22 18.44 0.0M
2024-06-25 19.19 19.19 18.21 18.75 0.0M
2024-06-24 19.84 19.84 17.51 18.45 0.0M
2024-06-21 19.30 19.30 17.91 18.99 0.0M
2024-06-20 19.39 19.39 18.40 18.77 0.0M
2024-06-19 19.68 19.68 18.35 18.69 0.0M
2024-06-18 19.40 19.80 18.50 18.83 0.0M
2024-06-14 19.60 19.60 18.78 19.10 0.0M
2024-06-13 19.10 20.00 18.53 18.78 0.0M
2024-06-12 18.60 19.80 17.55 18.24 0.0M
2024-06-11 18.58 19.19 17.51 18.06 0.0M
2024-06-10 17.50 19.25 16.10 18.58 0.1M
2024-06-07 17.62 17.62 15.31 17.50 0.0M
2024-06-06 16.02 16.02 15.62 16.02 0.0M
2024-06-05 15.97 15.97 14.61 15.26 0.0M
2024-06-04 15.20 15.74 14.93 15.21 0.0M
2024-06-03 15.40 16.29 14.93 15.09 0.0M
2024-05-31 16.50 16.50 15.53 15.71 0.0M
2024-05-30 16.19 16.80 15.75 16.33 0.0M
2024-05-29 16.13 16.13 15.45 16.05 0.0M
2024-05-28 15.99 16.25 15.07 15.46 0.0M
2024-05-27 15.92 15.92 14.75 15.86 0.0M
2024-05-24 16.02 16.10 15.21 15.28 0.0M
2024-05-23 15.96 15.96 15.08 15.71 0.0M
2024-05-22 15.00 15.24 13.97 15.20 0.0M
2024-05-21 15.75 15.75 14.40 14.70 0.0M
2024-05-18 15.79 15.79 14.70 15.00 0.0M
2024-05-17 15.80 15.80 14.78 15.04 0.0M
2024-05-16 15.68 16.06 14.56 15.55 0.0M
2024-05-15 16.10 16.49 15.30 15.30 0.0M
2024-05-14 16.21 16.86 16.10 16.10 0.0M
2024-05-13 16.99 17.44 15.95 16.93 0.0M
2024-05-10 16.99 16.99 16.38 16.76 0.0M
2024-05-09 16.99 16.99 16.50 16.86 0.0M
2024-05-08 16.21 16.99 16.21 16.97 0.0M
2024-05-07 16.90 16.90 16.11 16.89 0.0M
2024-05-06 17.94 17.94 16.24 16.90 0.0M
2024-05-03 17.25 17.25 16.55 17.09 0.0M
2024-05-02 17.39 17.58 16.53 16.85 0.0M
2024-04-30 17.70 17.70 16.30 17.39 0.0M
2024-04-29 17.78 17.80 16.55 17.00 0.0M
2024-04-26 17.39 17.39 16.10 17.00 0.0M
2024-04-25 17.32 17.32 16.51 16.63 0.0M
2024-04-24 15.60 16.50 15.34 16.50 0.0M
2024-04-23 16.64 16.64 15.82 16.14 0.0M
2024-04-22 15.68 16.69 15.50 16.64 0.0M
2024-04-19 16.00 16.71 16.00 16.00 0.0M
2024-04-18 16.34 16.81 15.32 16.00 0.0M
2024-04-16 16.68 16.68 16.00 16.02 0.0M
2024-04-15 16.98 16.98 15.70 15.89 0.0M
2024-04-12 16.00 16.28 15.00 16.27 0.0M
2024-04-10 15.98 16.76 15.21 15.51 0.0M
2024-04-09 17.49 17.49 15.98 15.98 0.0M
2024-04-08 16.82 16.82 15.22 16.82 0.0M
2024-04-05 16.79 16.79 15.65 16.02 0.0M
2024-04-04 15.00 16.53 15.00 16.30 0.0M
2024-04-03 16.02 16.80 15.70 15.75 0.0M
2024-04-02 16.40 16.46 15.75 16.02 0.0M
2024-04-01 15.33 16.09 14.57 15.68 0.0M
2024-03-28 16.10 16.10 14.58 15.33 0.0M
2024-03-27 16.14 16.14 15.34 15.34 0.0M
2024-03-26 16.00 16.38 16.00 16.14 0.0M
2024-03-22 15.49 16.03 14.51 15.60 0.0M
2024-03-21 15.74 15.75 14.25 15.27 0.0M
2024-03-20 14.71 15.44 14.71 15.00 0.0M
2024-03-19 15.40 16.24 14.70 14.71 0.0M
2024-03-18 14.45 15.97 14.45 15.47 0.0M
2024-03-15 15.21 15.21 15.21 15.21 0.0M
2024-03-14 15.52 15.52 15.52 15.52 0.0M
2024-03-13 15.83 15.83 15.83 15.83 0.0M
2024-03-12 16.15 16.15 16.15 16.15 0.0M
2024-03-11 15.63 16.25 15.63 16.25 0.0M
2024-03-07 15.94 16.00 15.94 15.94 0.0M
2024-03-06 16.26 16.26 16.26 16.26 0.0M
2024-03-05 16.59 16.59 16.59 16.59 0.0M
2024-03-04 16.92 16.92 16.92 16.92 0.0M
2024-03-01 17.26 17.26 17.26 17.26 0.0M
2024-02-29 17.96 17.96 17.61 17.61 0.0M
2024-02-28 17.96 17.96 17.96 17.96 0.0M
2024-02-27 18.51 18.51 18.32 18.32 0.0M
2024-02-26 19.07 19.07 18.69 18.69 0.0M
2024-02-23 18.33 19.07 18.33 19.07 0.0M
2024-02-22 18.80 18.80 18.70 18.70 0.0M
2024-02-21 18.80 18.80 18.80 18.80 0.0M
2024-02-20 18.84 18.84 18.84 18.84 0.0M
2024-02-19 19.22 19.22 19.22 19.22 0.0M
2024-02-16 19.61 19.61 19.61 19.61 0.0M
2024-02-15 20.01 20.01 20.01 20.01 0.0M
2024-02-14 20.41 20.41 20.41 20.41 0.0M
2024-02-13 20.82 20.82 20.82 20.82 0.0M
2024-02-12 21.24 21.24 21.24 21.24 0.0M
2024-02-09 21.67 21.67 21.67 21.67 0.0M
2024-02-08 22.11 22.40 22.11 22.11 0.0M
2024-02-07 22.47 22.56 22.47 22.56 0.0M
2024-02-06 21.49 21.49 21.47 21.49 0.0M
2024-02-05 19.50 20.47 19.00 20.47 0.0M
2024-02-02 19.28 19.84 18.20 19.50 0.0M
2024-02-01 18.85 19.25 18.00 18.90 0.0M
2024-01-31 18.50 18.80 17.70 18.48 0.0M
2024-01-30 18.20 18.50 17.55 18.08 0.0M
2024-01-29 18.37 18.75 17.60 18.20 0.0M
2024-01-25 18.92 18.92 17.80 18.01 0.0M
2024-01-24 18.10 18.83 17.52 18.02 0.0M
2024-01-23 19.23 19.23 17.60 18.44 0.0M
2024-01-20 16.68 18.32 16.68 18.32 0.0M
2024-01-19 16.45 18.00 16.45 17.45 0.0M
2024-01-18 18.12 18.12 16.51 17.19 0.0M
2024-01-17 16.90 18.00 16.90 17.27 0.0M
2024-01-16 18.18 18.18 17.05 17.26 0.0M
2024-01-15 18.00 18.20 17.25 17.39 0.0M
2024-01-12 18.95 18.95 17.55 17.81 0.0M
2024-01-11 18.80 19.29 17.51 18.05 0.0M
2024-01-10 19.00 19.00 18.06 18.43 0.0M
2024-01-09 18.37 19.05 18.37 19.01 0.0M
2024-01-08 18.46 18.46 16.72 18.15 0.0M
2024-01-05 17.59 17.59 17.59 17.59 0.0M
2024-01-04 16.76 16.76 16.50 16.76 0.0M
2024-01-03 15.97 15.97 15.97 15.97 0.0M
2024-01-02 15.20 15.21 15.20 15.21 0.0M
2024-01-01 14.00 14.49 14.00 14.49 0.0M