Disha Resources Ltd (DISR)

DISR
🏛️ Indien →
19.77
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 13.65 13.90 13.08 13.80 0.0M
2023-12-28 13.00 14.00 12.73 13.60 0.0M
2023-12-27 13.40 13.60 12.80 13.40 0.0M
2023-12-26 12.60 13.40 12.60 13.05 0.0M
2023-12-22 13.49 13.49 12.82 13.11 0.0M
2023-12-21 13.00 13.60 12.73 13.33 0.0M
2023-12-20 13.49 13.49 12.81 13.40 0.0M
2023-12-19 13.50 13.50 12.75 13.23 0.0M
2023-12-18 13.30 13.60 12.80 13.11 0.0M
2023-12-15 13.28 13.99 13.00 13.30 0.0M
2023-12-14 13.70 13.70 12.90 13.37 0.0M
2023-12-13 14.26 14.30 13.25 13.34 0.0M
2023-12-12 13.50 13.86 13.50 13.86 0.0M
2023-12-11 12.95 13.55 12.60 13.20 0.0M
2023-12-08 13.00 13.40 12.41 12.95 0.0M
2023-12-07 13.50 13.50 12.92 12.94 0.0M
2023-12-06 14.10 14.39 13.30 13.60 0.0M
2023-12-05 14.25 14.45 13.60 14.00 0.0M
2023-12-04 14.40 14.50 13.60 14.25 0.0M
2023-12-01 14.10 14.20 13.21 14.00 0.0M
2023-11-30 14.50 14.50 13.42 13.75 0.0M
2023-11-29 14.40 15.00 14.00 14.12 0.0M
2023-11-28 15.20 15.20 14.07 14.67 0.0M
2023-11-24 15.30 15.30 14.22 14.79 0.0M
2023-11-23 14.40 15.10 14.15 14.96 0.0M
2023-11-22 14.90 14.90 14.40 14.89 0.0M
2023-11-21 16.00 16.25 14.72 14.77 0.0M
2023-11-20 14.76 15.49 14.76 15.49 0.0M
2023-11-17 14.75 14.76 14.00 14.76 0.0M
2023-11-16 13.90 14.45 13.75 14.06 0.0M
2023-11-15 14.33 14.33 12.97 13.92 0.0M
2023-11-13 13.99 14.20 13.22 13.65 0.0M
2023-11-12 14.20 14.20 13.00 13.99 0.0M
2023-11-10 13.53 13.53 13.14 13.53 0.0M
2023-11-09 12.64 12.99 12.50 12.89 0.0M
2023-11-08 12.99 13.19 12.31 12.89 0.0M
2023-11-07 13.20 13.20 12.55 12.95 0.0M
2023-11-06 13.85 13.85 12.71 13.20 0.0M
2023-11-03 14.20 14.24 13.20 13.37 0.0M
2023-11-02 13.80 13.83 13.22 13.68 0.0M
2023-11-01 13.80 13.80 12.56 13.73 0.0M
2023-10-31 13.50 13.50 12.86 13.18 0.0M
2023-10-30 11.80 12.87 11.67 12.86 0.0M
2023-10-27 12.28 12.28 11.93 12.27 0.0M
2023-10-26 11.05 11.70 11.03 11.70 0.0M
2023-10-25 12.35 12.35 11.36 11.61 0.0M
2023-10-23 11.76 12.32 11.31 11.95 0.0M
2023-10-20 11.71 11.76 10.76 11.74 0.0M
2023-10-19 11.92 11.92 11.00 11.20 0.1M
2023-10-18 11.44 11.46 10.56 11.46 0.1M
2023-10-17 10.92 10.92 10.45 10.92 0.0M
2023-10-16 10.21 10.40 10.11 10.40 0.0M
2023-10-13 10.21 10.22 9.56 9.91 0.0M
2023-10-12 10.30 10.36 9.62 9.74 0.0M
2023-10-11 10.18 10.18 9.60 9.99 0.0M
2023-10-10 9.80 9.97 9.31 9.81 0.0M
2023-10-09 9.40 9.70 9.29 9.69 0.0M
2023-10-06 10.04 10.04 9.61 9.77 0.0M
2023-10-05 9.75 10.09 9.16 9.92 0.0M
2023-10-04 9.59 9.87 8.93 9.61 0.0M
2023-10-03 8.97 9.40 8.97 9.40 0.0M
2023-09-29 9.28 9.30 8.96 8.96 0.0M
2023-09-28 9.47 9.47 9.13 9.13 0.0M
2023-09-27 9.01 9.35 9.01 9.30 0.0M
2023-09-26 9.17 9.17 9.17 9.17 0.0M
2023-09-25 9.00 9.18 9.00 9.18 0.0M
2023-09-22 9.30 9.30 9.00 9.00 0.0M
2023-09-21 8.95 9.12 8.90 9.12 0.0M
2023-09-20 8.95 9.12 8.95 8.95 0.0M
2023-09-18 9.20 9.20 9.13 9.13 0.0M
2023-09-15 9.31 9.31 9.31 9.31 0.0M
2023-09-14 9.66 9.66 9.50 9.50 0.0M
2023-09-13 9.79 9.79 9.69 9.69 0.0M
2023-09-12 9.69 9.88 9.69 9.88 0.0M
2023-09-11 9.94 9.94 9.70 9.88 0.0M
2023-09-08 9.78 9.78 9.77 9.77 0.0M
2023-09-07 9.65 9.65 9.29 9.60 0.0M
2023-09-06 9.55 9.55 9.47 9.47 0.0M
2023-09-05 9.37 9.37 9.03 9.37 0.0M
2023-09-04 9.35 9.52 9.19 9.19 0.0M
2023-09-01 9.35 9.35 9.01 9.35 0.0M
2023-08-31 9.18 9.18 9.18 9.18 0.0M
2023-08-30 9.18 9.18 9.00 9.00 0.0M
2023-08-29 9.18 9.20 9.18 9.18 0.0M
2023-08-28 9.07 9.37 9.07 9.36 0.0M
2023-08-25 9.70 9.70 8.80 9.25 0.0M
2023-08-24 9.38 9.38 9.01 9.26 0.0M
2023-08-23 9.10 9.10 8.24 8.96 0.0M
2023-08-22 8.60 8.80 8.43 8.67 0.0M
2023-08-21 8.47 8.47 8.10 8.43 0.0M
2023-08-18 8.08 8.08 7.70 8.08 0.0M
2023-08-17 8.15 8.40 7.60 7.70 0.0M
2023-08-16 7.94 8.30 7.53 8.00 0.0M
2023-08-14 7.92 7.92 7.50 7.92 0.0M
2023-08-11 7.80 7.80 7.08 7.55 0.0M
2023-08-10 7.96 7.96 7.41 7.45 0.0M
2023-08-09 8.20 8.28 7.50 7.80 0.0M
2023-08-08 7.90 7.92 7.50 7.89 0.0M
2023-08-07 7.19 7.93 7.19 7.55 0.0M
2023-08-04 7.61 7.65 7.56 7.56 0.0M
2023-08-03 7.71 8.20 7.71 7.95 0.0M
2023-08-02 7.63 8.01 7.25 7.97 0.1M
2023-08-01 8.19 8.19 7.63 7.63 0.0M
2023-07-31 8.28 8.28 8.03 8.03 0.0M
2023-07-28 8.45 8.45 8.45 8.45 0.0M
2023-07-27 8.79 8.79 8.62 8.62 0.0M
2023-07-26 8.79 8.79 8.79 8.79 0.0M
2023-07-25 8.96 8.96 8.96 8.96 0.0M
2023-07-24 9.14 9.14 9.14 9.14 0.0M
2023-07-10 9.32 9.32 9.32 9.32 0.0M
2023-07-03 9.51 9.51 9.51 9.51 0.0M
2023-06-26 9.94 9.94 9.45 9.70 0.0M
2023-06-23 10.00 10.00 9.13 9.94 0.0M
2023-06-22 9.78 9.78 9.31 9.61 0.0M
2023-06-21 9.30 9.38 8.53 9.38 0.0M
2023-06-20 9.40 9.40 8.76 8.96 0.0M
2023-06-19 8.96 8.96 8.12 8.96 0.0M
2023-06-16 9.15 9.15 8.31 8.54 0.0M
2023-06-15 9.17 9.17 8.72 8.72 0.0M
2023-06-14 9.75 9.75 9.17 9.17 0.0M
2023-06-13 9.13 10.05 9.13 9.65 0.0M
2023-06-12 9.74 9.74 9.02 9.59 0.0M
2023-06-09 9.95 9.95 9.01 9.49 0.0M
2023-06-08 9.49 9.49 8.70 9.48 0.0M
2023-06-07 9.08 9.08 8.60 9.08 0.0M
2023-06-06 8.72 9.20 8.63 8.65 0.0M
2023-06-05 8.90 9.16 8.90 9.08 0.0M
2023-06-02 9.50 9.54 8.65 8.80 0.1M
2023-06-01 9.24 9.39 9.00 9.10 0.0M
2023-05-31 9.06 9.60 9.06 9.39 0.0M
2023-05-30 9.44 9.50 9.10 9.39 0.0M
2023-05-29 8.72 9.45 8.72 9.16 0.0M
2023-05-26 9.29 9.32 8.52 9.03 0.0M
2023-05-25 9.80 9.81 8.89 8.89 0.1M
2023-05-24 9.12 9.58 9.12 9.35 0.0M
2023-05-23 10.05 10.05 9.39 9.50 0.0M
2023-05-22 10.88 10.88 9.87 9.88 0.1M
2023-05-19 10.38 10.38 10.35 10.38 0.1M
2023-05-18 9.89 9.89 9.15 9.89 0.1M
2023-05-17 9.40 9.42 9.40 9.42 0.0M
2023-05-16 8.90 8.98 8.70 8.98 0.0M
2023-05-15 8.50 8.64 8.40 8.56 0.0M
2023-05-12 8.79 8.79 8.28 8.32 0.0M
2023-05-11 8.30 8.51 7.90 8.50 0.0M
2023-05-10 8.64 8.64 7.84 8.11 0.1M
2023-05-09 8.50 8.80 8.10 8.25 0.0M
2023-05-08 9.19 9.32 8.45 8.49 0.1M
2023-05-05 8.86 9.69 8.83 8.89 0.1M
2023-05-04 10.10 10.10 9.14 9.29 0.1M
2023-05-03 9.61 9.62 9.60 9.62 0.0M
2023-05-02 8.57 9.17 8.31 9.17 0.2M
2023-04-28 8.74 8.74 8.74 8.74 0.1M
2023-04-27 9.19 9.79 9.19 9.19 0.1M
2023-04-26 9.69 10.67 9.67 9.67 0.0M
2023-04-25 10.22 10.22 10.17 10.17 0.0M
2023-04-24 11.80 11.80 10.70 10.70 0.0M
2023-04-21 11.26 11.27 11.26 11.26 0.1M
2023-04-20 11.85 12.97 11.85 11.85 0.0M
2023-04-19 12.47 13.49 12.47 12.47 0.1M
2023-04-18 13.12 14.49 13.12 13.12 0.0M
2023-04-17 15.20 15.20 13.81 13.81 0.0M
2023-04-13 14.53 16.05 14.53 14.53 0.1M
2023-04-12 16.89 16.89 15.29 15.29 0.1M
2023-04-11 16.09 17.75 16.09 16.09 0.0M
2023-04-10 17.82 18.70 16.93 16.93 0.0M
2023-04-06 17.82 17.82 17.82 17.82 0.0M
2023-04-05 18.75 18.75 18.75 18.75 0.0M
2023-04-03 19.73 19.73 19.73 19.73 0.0M
2023-03-31 20.76 20.76 20.76 20.76 0.0M
2023-03-29 20.54 22.65 20.54 21.85 0.0M
2023-03-28 22.75 23.84 21.62 21.62 0.0M
2023-03-27 22.75 22.75 20.59 22.75 0.0M
2023-03-24 23.95 23.95 21.67 21.67 0.0M
2023-03-23 24.01 24.01 22.81 22.81 0.0M
2023-03-22 24.01 24.01 24.01 24.01 0.0M
2023-03-21 25.27 25.27 25.27 25.27 0.0M
2023-03-20 29.35 29.35 26.59 26.59 0.0M
2023-03-17 30.88 30.90 27.98 27.98 0.0M
2023-03-16 27.55 29.50 26.70 29.45 0.0M
2023-03-15 25.44 28.10 25.44 28.10 0.0M
2023-03-14 26.77 26.77 26.77 26.77 0.0M
2023-02-20 25.50 25.50 25.50 25.50 0.0M
2023-02-17 26.15 26.15 26.15 26.15 0.0M
2023-02-16 27.50 27.50 27.50 27.50 0.0M
2023-02-14 28.90 28.90 28.90 28.90 0.0M
2023-02-13 30.40 30.40 30.40 30.40 0.0M
2023-01-23 32.00 32.00 32.00 32.00 0.0M