DMR Engineering Limited (BOM:543410)
India · Delayed Price · Currency is INR 45.11
-2.39 (-5.03%)
At close: Dec 4, 2025
DMR Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.50 | 45.50 | 45.11 | 45.11 | 45.11 | -5.03% | 3,900 |
| Dec 3, 2025 | 42.51 | 47.50 | 42.51 | 47.50 | 47.50 | 7.44% | 29,250 |
| Dec 2, 2025 | 44.24 | 44.96 | 43.90 | 44.21 | 44.21 | -3.49% | 21,450 |
| Dec 1, 2025 | 46.30 | 46.30 | 45.31 | 45.81 | 45.81 | -1.06% | 7,800 |
| Nov 28, 2025 | 46.02 | 46.30 | 45.90 | 46.30 | 46.30 | 0.87% | 13,650 |
| Nov 27, 2025 | 45.80 | 45.90 | 45.80 | 45.90 | 45.90 | -8.20% | 3,900 |
| Nov 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 1,950 |
| Nov 20, 2025 | 49.09 | 49.50 | 49.09 | 49.50 | 49.50 | 2.80% | 3,900 |
| Nov 18, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - | 1,950 |
| Nov 17, 2025 | 50.00 | 50.00 | 44.00 | 48.15 | 48.15 | -1.83% | 17,550 |
| Nov 13, 2025 | 51.55 | 51.55 | 49.05 | 49.05 | 49.05 | -7.17% | 19,500 |
| Nov 12, 2025 | 50.05 | 52.90 | 50.05 | 52.84 | 52.84 | 6.73% | 9,750 |
| Nov 11, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -1.20% | 1,950 |
| Nov 7, 2025 | 50.20 | 51.00 | 50.01 | 50.11 | 50.11 | -0.22% | 11,700 |
| Nov 6, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -3.61% | 1,950 |
| Nov 4, 2025 | 53.95 | 53.95 | 52.10 | 52.10 | 52.10 | -3.43% | 13,650 |
| Nov 3, 2025 | 60.00 | 60.00 | 52.55 | 53.95 | 53.95 | -0.28% | 72,150 |
| Oct 31, 2025 | 54.10 | 54.10 | 54.00 | 54.10 | 54.10 | - | 5,850 |
| Oct 30, 2025 | 51.00 | 55.00 | 51.00 | 54.10 | 54.10 | 10.07% | 13,650 |
| Oct 28, 2025 | 52.65 | 52.65 | 49.15 | 49.15 | 49.15 | -6.68% | 3,900 |
| Oct 27, 2025 | 54.99 | 54.99 | 52.00 | 52.67 | 52.67 | -0.60% | 7,800 |
| Oct 24, 2025 | 45.10 | 53.00 | 45.00 | 52.99 | 52.99 | 3.90% | 31,200 |
| Oct 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.20% | 1,950 |
| Oct 16, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -3.01% | 7,800 |
| Oct 14, 2025 | 51.45 | 51.46 | 51.45 | 51.45 | 51.45 | -4.99% | 7,800 |
| Oct 13, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -5.00% | 1,950 |
| Oct 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.81% | 1,950 |
| Oct 7, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 5.00% | 1,950 |
| Oct 3, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 4.97% | 1,950 |
| Oct 1, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.37% | 1,950 |
| Sep 30, 2025 | 48.83 | 51.00 | 48.83 | 51.00 | 51.00 | -0.78% | 13,650 |
| Sep 29, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -4.99% | 1,950 |
| Sep 26, 2025 | 56.58 | 56.58 | 54.10 | 54.10 | 54.10 | -4.38% | 3,900 |
| Sep 24, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -4.99% | 1,950 |
| Sep 23, 2025 | 59.79 | 59.80 | 59.00 | 59.55 | 59.55 | 4.49% | 9,750 |
| Sep 22, 2025 | 57.00 | 57.00 | 56.99 | 56.99 | 56.99 | 3.43% | 5,850 |
| Sep 19, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.77% | 1,950 |
| Sep 18, 2025 | 54.65 | 54.68 | 54.65 | 54.68 | 54.68 | 4.99% | 7,800 |
| Sep 17, 2025 | 50.50 | 52.08 | 50.50 | 52.08 | 52.08 | 5.00% | 7,800 |
| Sep 16, 2025 | 50.20 | 50.50 | 49.60 | 49.60 | 49.60 | -0.90% | 9,750 |
| Sep 15, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.10% | 3,900 |
| Sep 12, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.67% | 5,850 |
| Sep 11, 2025 | 49.10 | 49.10 | 48.70 | 48.70 | 48.70 | -0.81% | 5,850 |
| Sep 10, 2025 | 49.16 | 49.50 | 49.10 | 49.10 | 49.10 | -2.77% | 11,700 |
| Sep 9, 2025 | 52.80 | 52.80 | 50.50 | 50.50 | 50.50 | -4.36% | 3,900 |
| Sep 8, 2025 | 53.14 | 53.14 | 51.60 | 52.80 | 52.80 | -2.62% | 9,750 |
| Sep 5, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | -4.99% | 9,750 |
| Sep 4, 2025 | 57.08 | 57.08 | 57.07 | 57.07 | 57.07 | -4.99% | 19,500 |
| Sep 3, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -5.00% | 1,950 |
| Sep 2, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | -4.99% | 1,950 |