BSE - Delayed Quote INR

Disha Resources Limited (DRL.BO)

19.29
-0.85
(-4.22%)
At close: May 9 at 3:10:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202519.0121.0019.0119.2919.2929
May 8, 202520.8921.4519.8620.1420.14987
May 7, 202519.6721.4319.0020.9920.991,898
May 6, 202522.0022.0020.0620.0720.07938
May 5, 202522.0022.0019.1019.7119.711,684
May 2, 202521.6521.6520.2020.3020.3061
Apr 30, 202522.0022.0021.2321.2321.23470
Apr 29, 202520.6020.8619.2420.8520.85746
Apr 28, 202518.9920.9918.1120.7520.752,714
Apr 25, 202522.2622.2619.7020.9720.976,018
Apr 24, 202523.0023.4620.0422.2622.261,356
Apr 23, 202521.5022.9321.5022.7922.794,484
Apr 22, 202521.4522.4521.0021.9421.941,004
Apr 21, 202521.5521.5519.3021.4521.4511,149
Apr 17, 202520.5221.8919.2019.5519.55562
Apr 16, 202520.5020.9819.0320.4920.492,644
Apr 15, 202523.3223.3218.0320.7420.741,923
Apr 11, 202518.8920.8918.8920.8920.899,555
Apr 9, 202519.9019.9018.0118.5218.522,758
Apr 8, 202521.4521.4515.5518.0018.006,637
Apr 7, 202521.0021.0016.0217.9717.973,693
Apr 4, 202519.9019.9017.3318.7318.731,941
Apr 3, 202519.3921.4919.0619.1919.192,836
Apr 2, 202521.0021.0018.1019.4219.424,602
Apr 1, 202522.0022.0019.1019.3419.341,410
Mar 28, 202519.7620.9417.2119.8119.811,236
Mar 27, 202520.0521.0019.5020.0620.066,216
Mar 26, 202523.0023.0021.4821.4821.48171
Mar 25, 202520.0521.7520.0521.4821.48268
Mar 24, 202522.2322.2321.6921.6921.69355
Mar 21, 202522.0023.8820.5522.4622.46493
Mar 20, 202521.9621.9620.7521.8521.85715
Mar 19, 202520.8622.0020.0720.2220.228,581
Mar 18, 202521.6022.6020.0620.4520.453,027
Mar 17, 202522.8523.0019.6021.6021.6066
Mar 13, 202522.8023.9220.5222.8522.85264
Mar 12, 202525.0025.0019.2321.3821.38732
Mar 11, 202522.8022.9920.4722.3122.3115
Mar 10, 202524.0024.0020.9723.1023.102,510
Mar 7, 202524.7024.7024.2824.2824.2884
Mar 6, 202523.8526.9820.7424.3924.394,800
Mar 5, 202524.3524.3523.5023.5023.50382
Mar 4, 202521.4024.4021.4022.8022.805,231
Mar 3, 202526.5026.6821.0021.3021.305,611
Feb 28, 202521.7222.8021.0222.8022.80423
Feb 27, 202522.9722.9721.7221.7221.7210,142
Feb 25, 202523.0024.0022.8622.8622.86409
Feb 24, 202521.8324.0021.8324.0024.00348
Feb 21, 202523.0023.0022.5022.9722.9738
Feb 20, 202522.5023.6122.5023.0023.00669
Feb 19, 202522.3522.5022.3522.5022.50200
Feb 18, 202523.5423.5422.1322.1322.139,347
Feb 17, 202522.4223.5421.3023.2923.292,587
Feb 14, 202523.6023.6022.4222.4222.423,893
Feb 13, 202523.3223.7022.6123.6023.603,456
Feb 12, 202525.0125.0122.6523.8023.8018,702
Feb 11, 202524.4425.6123.2223.8423.843,356
Feb 10, 202523.3824.4423.3824.4424.441,726
Feb 7, 202524.0024.9022.6023.3823.381,574
Feb 6, 202524.4524.4523.0523.7523.752,954
Feb 5, 202524.2024.2023.2023.3323.331,150
Feb 4, 202523.2123.2123.0523.0523.057
Feb 3, 202522.7522.7522.7522.7522.7513
Feb 1, 202524.4124.4122.1022.1122.111,155
Jan 31, 202523.1223.2523.1223.2523.25151
Jan 30, 202523.2524.6923.0023.1223.122,758
Jan 29, 202523.7624.7923.5523.6723.67526
Jan 28, 202524.0524.8023.7523.7623.762,822
Jan 27, 202524.9824.9823.7424.9724.97979
Jan 24, 202524.2524.9923.9424.9824.982,360
Jan 23, 202525.4325.4323.0825.1925.19260
Jan 22, 202524.2525.4823.0624.2224.222,329
Jan 21, 202526.1026.1024.2524.2724.271,726
Jan 20, 202524.6025.1024.6024.9924.99143
Jan 17, 202525.1025.1025.0025.1025.106,145
Jan 16, 202525.0025.7525.0025.1025.109,022
Jan 15, 202527.0027.0025.0425.9325.9332,050
Jan 14, 202524.9626.4724.2226.3526.356,319
Jan 13, 202523.7526.0023.7525.4925.4911,570
Jan 10, 202525.7726.3024.9924.9924.9914,913
Jan 9, 202524.4826.3524.4826.3026.301,119
Jan 8, 202525.8425.8425.0025.1025.10209
Jan 7, 202524.5525.9523.9025.8425.84557
Jan 6, 202526.2626.2624.9524.9524.955,655
Jan 3, 202524.3926.4024.3926.2626.2640,430
Jan 2, 202524.7025.5024.7025.1525.158,155
Jan 1, 202524.2025.2024.2025.2025.20708
Dec 31, 202424.2025.0024.2024.2024.20634
Dec 30, 202424.4525.6524.4524.4524.45370