DMR Engineering Limited (BOM:543410)
India · Delayed Price · Currency is INR 29.00
+0.12 (0.42%)
At close: Jul 31, 2026
DMR Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 29.98 | 29.98 | 29.00 | 29.00 | 29.00 | 0.42% | 5,850 |
| Jul 28, 2026 | 27.00 | 28.88 | 27.00 | 28.88 | 28.88 | 4.64% | 15,600 |
| Jul 27, 2026 | 27.59 | 27.60 | 27.59 | 27.60 | 27.60 | - | 13,650 |
| Jul 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 1,950 |
| Jul 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 1,950 |
| Jul 20, 2026 | 29.40 | 29.40 | 26.77 | 27.60 | 27.60 | -6.28% | 11,700 |
| Jul 17, 2026 | 27.00 | 29.50 | 27.00 | 29.45 | 29.45 | 1.20% | 7,800 |
| Jul 16, 2026 | 28.50 | 29.10 | 28.50 | 29.10 | 29.10 | -2.97% | 11,700 |
| Jul 15, 2026 | 27.20 | 29.99 | 27.20 | 29.99 | 29.99 | 4.13% | 3,900 |
| Jul 14, 2026 | 29.00 | 29.00 | 28.26 | 28.80 | 28.80 | -7.31% | 17,550 |
| Jul 13, 2026 | 30.03 | 31.60 | 28.78 | 31.07 | 31.07 | -1.68% | 48,750 |
| Jul 10, 2026 | 33.73 | 33.73 | 31.60 | 31.60 | 31.60 | 1.94% | 9,750 |
| Jul 9, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | -3.13% | 11,700 |
| Jul 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.00% | 3,900 |
| Jul 1, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - | 3,900 |
| Jun 24, 2026 | 32.00 | 32.99 | 32.00 | 32.99 | 32.99 | -7.07% | 3,900 |
| Jun 22, 2026 | 35.65 | 35.65 | 35.44 | 35.50 | 35.50 | 9.70% | 13,650 |
| Jun 18, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.36 | 0.62% | 3,900 |
| Jun 17, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.16 | 6.60% | 1,950 |
| Jun 16, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.17 | -8.18% | 1,950 |
| Jun 15, 2026 | 32.50 | 33.00 | 32.50 | 33.00 | 32.86 | 3.12% | 3,900 |
| Jun 12, 2026 | 31.21 | 32.00 | 31.21 | 32.00 | 31.86 | -5.88% | 9,750 |
| Jun 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.85 | - | 5,850 |
| Jun 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.85 | -0.87% | 1,950 |
| Jun 5, 2026 | 32.00 | 34.30 | 32.00 | 34.30 | 34.15 | 8.89% | 37,050 |
| Jun 4, 2026 | 31.99 | 31.99 | 28.18 | 31.50 | 31.36 | 5.88% | 11,700 |
| Jun 3, 2026 | 31.00 | 31.00 | 29.20 | 29.75 | 29.62 | -7.61% | 21,450 |
| Jun 1, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.06 | -5.27% | 7,800 |
| May 29, 2026 | 32.00 | 33.99 | 31.15 | 33.99 | 33.84 | 9.65% | 21,450 |
| May 27, 2026 | 31.00 | 31.68 | 31.00 | 31.00 | 30.87 | -3.12% | 7,800 |
| May 21, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 31.86 | -8.57% | 5,850 |
| May 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | - | 1,950 |
| May 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | 9.72% | 13,650 |
| May 15, 2026 | 31.45 | 31.90 | 31.40 | 31.90 | 31.76 | 1.88% | 7,800 |
| May 14, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.18 | - | 5,850 |
| May 13, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.18 | - | 1,950 |
| May 12, 2026 | 31.61 | 31.61 | 30.90 | 31.31 | 31.18 | -12.83% | 9,750 |
| May 11, 2026 | 36.95 | 38.30 | 35.79 | 35.92 | 35.77 | -19.70% | 56,550 |
| May 8, 2026 | 45.90 | 45.99 | 41.56 | 44.73 | 44.54 | -1.89% | 21,450 |
| May 7, 2026 | 38.50 | 45.59 | 38.50 | 45.59 | 45.39 | 19.97% | 35,100 |
| May 6, 2026 | 37.99 | 38.00 | 37.99 | 38.00 | 37.84 | 2.81% | 5,850 |
| May 4, 2026 | 35.84 | 36.96 | 35.84 | 36.96 | 36.80 | 3.13% | 5,850 |
| Apr 28, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.69 | - | 3,900 |
| Apr 27, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.69 | - | 1,950 |
| Apr 24, 2026 | 33.80 | 35.84 | 33.80 | 35.84 | 35.69 | 3.88% | 11,700 |
| Apr 23, 2026 | 38.00 | 38.00 | 34.50 | 34.50 | 34.35 | -9.19% | 25,350 |
| Apr 20, 2026 | 37.85 | 37.99 | 37.85 | 37.99 | 37.83 | 2.01% | 3,900 |
| Apr 17, 2026 | 36.95 | 37.24 | 34.71 | 37.24 | 37.08 | 3.44% | 15,600 |
| Apr 16, 2026 | 36.01 | 36.01 | 36.00 | 36.00 | 35.84 | 2.13% | 3,900 |
| Apr 15, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.10 | -2.08% | 1,950 |