Disha Resources Ltd (DISR)

DISR
🏛️ インド →
19.77
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-11-21 32.50 32.55 32.50 32.55 0.0M
2022-11-17 29.80 31.00 29.80 31.00 0.0M
2022-11-16 27.25 29.80 27.25 29.80 0.0M
2022-11-09 28.45 28.45 28.45 28.45 0.0M
2022-11-03 28.60 28.60 28.45 28.45 0.0M
2022-11-02 26.55 27.30 26.55 27.25 0.0M
2022-11-01 24.90 26.00 24.90 26.00 0.0M
2022-10-31 24.90 24.90 24.90 24.90 0.0M
2022-10-28 23.00 25.00 22.75 24.95 0.0M
2022-10-27 23.90 23.90 23.90 23.90 0.0M
2022-10-25 23.30 23.30 23.30 23.30 0.0M
2022-10-24 23.30 23.30 23.30 23.30 0.0M
2022-10-19 23.00 23.75 23.00 23.75 0.0M
2022-10-18 24.20 24.20 24.20 24.20 0.0M
2022-10-10 24.70 24.70 24.70 24.70 0.0M
2022-10-06 24.70 24.70 24.70 24.70 0.0M
2022-09-13 24.70 24.70 24.70 24.70 0.0M
2022-09-08 24.70 24.70 24.70 24.70 0.0M
2022-09-02 25.20 25.20 25.20 25.20 0.0M
2022-08-29 27.50 27.50 26.10 26.10 0.0M
2022-08-26 26.20 26.20 26.20 26.20 0.0M
2022-08-24 26.20 26.20 26.20 26.20 0.0M
2022-08-23 24.25 26.20 24.25 26.20 0.0M
2022-08-22 25.95 25.95 25.00 25.00 0.0M
2022-08-19 24.75 25.90 24.75 24.75 0.0M
2022-08-17 23.75 24.90 22.60 24.75 0.0M
2022-08-16 24.00 24.00 23.75 23.75 0.0M
2022-08-12 24.95 24.95 24.95 24.95 0.0M
2022-08-11 23.75 25.00 23.75 24.95 0.0M
2022-08-10 26.75 26.75 25.00 25.00 0.0M
2022-08-08 25.55 25.55 25.15 25.55 0.0M
2022-08-05 24.35 24.35 24.35 24.35 0.0M
2022-08-04 23.20 23.20 22.10 23.20 0.0M
2022-08-03 22.10 22.10 22.10 22.10 0.0M
2022-08-02 21.05 21.05 21.05 21.05 0.0M
2022-08-01 20.05 20.05 20.05 20.05 0.0M
2022-07-29 19.10 19.10 19.10 19.10 0.0M
2022-07-28 18.20 18.20 18.20 18.20 0.0M
2022-07-27 17.35 17.35 17.35 17.35 0.0M
2022-07-26 16.55 16.55 16.55 16.55 0.0M
2022-07-22 15.80 15.80 15.80 15.80 0.0M
2022-07-21 15.75 15.75 15.75 15.75 0.0M
2022-07-20 16.25 16.25 15.75 16.05 0.0M
2022-07-19 16.25 16.25 16.25 16.25 0.0M
2022-07-18 17.35 17.35 16.25 16.25 0.0M
2022-07-12 17.00 17.00 17.00 17.00 0.0M
2022-07-11 17.75 17.75 17.75 17.75 0.0M
2022-07-07 16.95 18.30 16.95 18.30 0.0M
2022-07-06 17.05 17.90 16.50 17.45 0.0M
2022-07-05 17.05 17.05 17.05 17.05 0.0M
2022-07-04 16.55 17.35 16.55 17.35 0.0M
2022-07-01 17.40 17.40 17.40 17.40 0.0M
2022-06-30 17.65 17.65 17.25 17.45 0.0M
2022-06-29 17.40 17.40 17.40 17.40 0.0M
2022-06-27 18.00 18.60 18.00 18.00 0.0M
2022-06-24 18.70 18.70 17.60 17.90 0.0M
2022-06-23 19.50 19.50 17.95 17.95 0.0M
2022-06-22 18.60 18.60 18.60 18.60 0.0M
2022-06-21 18.95 18.95 18.35 18.55 0.0M
2022-06-20 18.75 19.35 18.75 19.30 0.0M
2022-06-17 19.60 19.60 19.35 19.35 0.0M
2022-06-16 19.40 19.85 19.40 19.60 0.0M
2022-06-15 20.40 20.40 20.40 20.40 0.0M
2022-06-14 20.05 20.30 20.05 20.30 0.0M
2022-06-13 21.05 22.00 21.05 21.10 0.0M
2022-06-09 20.75 22.00 20.75 22.00 0.0M
2022-06-08 21.35 23.55 21.35 21.80 0.0M
2022-06-07 21.35 22.45 21.35 22.45 0.0M
2022-06-06 23.55 23.55 22.40 22.45 0.0M
2022-06-03 23.60 23.60 23.55 23.55 0.0M
2022-06-02 24.75 24.75 24.75 24.75 0.0M
2022-06-01 27.00 27.00 24.60 26.05 0.0M
2022-05-31 25.85 25.85 25.85 25.85 0.0M
2022-05-30 22.35 24.65 22.35 24.65 0.0M
2022-05-27 23.50 23.50 23.50 23.50 0.0M
2022-05-26 27.20 27.20 24.70 24.70 0.0M
2022-05-25 26.05 26.05 25.95 25.95 0.0M
2022-05-24 25.50 25.50 23.15 25.50 0.0M
2022-05-23 24.30 24.30 24.30 24.30 0.0M
2022-05-20 21.95 23.15 21.95 23.15 0.0M
2022-05-19 23.10 23.10 23.10 23.10 0.0M
2022-05-18 24.30 24.30 24.30 24.30 0.0M
2022-05-17 25.55 25.55 25.55 25.55 0.0M
2022-05-16 26.85 26.85 26.85 26.85 0.0M
2022-05-13 28.25 28.25 28.25 28.25 0.0M
2022-05-12 29.70 29.70 29.70 29.70 0.0M
2022-05-10 31.25 31.25 31.25 31.25 0.0M
2022-05-09 32.85 32.85 32.85 32.85 0.0M
2022-05-06 34.55 34.55 34.55 34.55 0.0M
2022-05-05 36.35 36.35 36.35 36.35 0.0M
2022-05-04 38.25 38.25 38.25 38.25 0.0M
2022-05-02 42.35 42.35 40.25 40.25 0.0M
2022-04-29 41.50 42.40 41.50 42.35 0.0M
2022-04-28 41.30 41.30 39.50 40.45 0.0M
2022-04-27 40.95 40.95 37.20 39.35 0.0M
2022-04-26 39.00 39.00 39.00 39.00 0.0M
2022-04-25 35.90 37.65 35.85 37.15 0.0M
2022-04-22 37.90 37.90 35.90 35.90 0.0M
2022-04-21 36.15 36.15 32.80 36.15 0.0M
2022-04-20 34.55 34.55 31.40 34.45 0.0M
2022-04-19 32.95 32.95 32.95 32.95 0.0M
2022-04-18 31.40 31.40 31.40 31.40 0.0M
2022-04-13 29.95 29.95 29.95 29.95 0.0M
2022-04-12 28.55 28.55 28.55 28.55 0.0M
2022-04-11 27.20 27.20 27.20 27.20 0.0M
2022-04-08 25.95 25.95 25.95 25.95 0.0M
2022-04-07 24.75 24.75 24.75 24.75 0.0M
2022-04-05 23.60 23.60 23.60 23.60 0.0M
2022-04-04 22.50 22.50 22.50 22.50 0.0M
2022-03-31 22.50 22.50 22.50 22.50 0.0M
2022-03-30 21.45 21.45 21.45 21.45 0.0M
2022-03-29 22.55 22.55 22.55 22.55 0.0M
2022-03-28 21.50 21.50 21.50 21.50 0.0M
2022-03-23 21.50 21.50 21.50 21.50 0.0M
2022-03-21 21.50 21.50 21.50 21.50 0.0M
2022-03-17 21.50 21.50 21.50 21.50 0.0M
2022-03-16 21.50 21.50 21.50 21.50 0.0M
2022-03-14 21.50 21.50 21.50 21.50 0.0M
2022-03-10 21.50 21.50 21.50 21.50 0.0M
2022-03-08 21.50 21.50 21.50 21.50 0.0M
2022-03-07 21.80 21.90 21.80 21.80 0.0M
2022-03-04 21.95 21.95 20.90 20.90 0.0M
2022-03-03 21.00 21.95 21.00 21.95 0.0M
2022-03-02 20.95 20.95 20.95 20.95 0.0M
2022-02-28 19.96 19.96 19.80 19.96 0.0M
2022-02-25 18.90 19.01 18.90 19.01 0.0M
2022-02-24 18.11 18.11 18.11 18.11 0.0M
2022-02-23 15.75 17.25 15.75 17.25 0.0M
2022-02-22 16.57 16.57 16.57 16.57 0.0M
2022-02-21 15.79 15.79 15.79 15.79 0.0M
2022-02-18 15.04 15.04 15.04 15.04 0.0M
2022-02-17 14.33 14.33 14.33 14.33 0.0M
2022-02-15 13.65 13.65 13.65 13.65 0.0M
2022-02-04 13.00 13.00 13.00 13.00 0.0M
2022-02-03 12.91 12.91 12.91 12.91 0.0M
2022-01-31 12.91 12.91 12.91 12.91 0.0M
2022-01-28 12.90 12.91 12.90 12.91 0.0M
2022-01-27 12.90 12.90 12.40 12.90 0.0M
2022-01-25 12.60 12.60 12.60 12.60 0.0M
2022-01-17 12.60 12.60 12.60 12.60 0.0M
2022-01-13 12.60 12.60 12.60 12.60 0.0M
2022-01-12 12.60 12.60 12.60 12.60 0.0M
2022-01-11 12.60 12.60 12.60 12.60 0.0M
2022-01-10 12.60 12.60 12.60 12.60 0.0M
2022-01-05 12.00 12.60 12.00 12.60 0.0M
2022-01-04 12.00 12.00 12.00 12.00 0.0M