DMR Engineering Limited (BOM:543410)
India · Delayed Price · Currency is INR 32.50
+0.20 (0.62%)
At close: Jun 18, 2026
DMR Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.62% | 3,900 |
| Jun 17, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 6.60% | 1,950 |
| Jun 16, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -8.18% | 1,950 |
| Jun 15, 2026 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 3.13% | 3,900 |
| Jun 12, 2026 | 31.21 | 32.00 | 31.21 | 32.00 | 32.00 | -5.88% | 9,750 |
| Jun 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 5,850 |
| Jun 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.87% | 1,950 |
| Jun 5, 2026 | 32.00 | 34.30 | 32.00 | 34.30 | 34.30 | 8.89% | 37,050 |
| Jun 4, 2026 | 31.99 | 31.99 | 28.18 | 31.50 | 31.50 | 5.88% | 11,700 |
| Jun 3, 2026 | 31.00 | 31.00 | 29.20 | 29.75 | 29.75 | -7.61% | 21,450 |
| Jun 1, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | -5.27% | 7,800 |
| May 29, 2026 | 32.00 | 33.99 | 31.15 | 33.99 | 33.99 | 9.65% | 21,450 |
| May 27, 2026 | 31.00 | 31.68 | 31.00 | 31.00 | 31.00 | -3.13% | 7,800 |
| May 21, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -8.57% | 5,850 |
| May 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,950 |
| May 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.72% | 13,650 |
| May 15, 2026 | 31.45 | 31.90 | 31.40 | 31.90 | 31.90 | 1.88% | 7,800 |
| May 14, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - | 5,850 |
| May 13, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - | 1,950 |
| May 12, 2026 | 31.61 | 31.61 | 30.90 | 31.31 | 31.31 | -12.83% | 9,750 |
| May 11, 2026 | 36.95 | 38.30 | 35.79 | 35.92 | 35.92 | -19.70% | 56,550 |
| May 8, 2026 | 45.90 | 45.99 | 41.56 | 44.73 | 44.73 | -1.89% | 21,450 |
| May 7, 2026 | 38.50 | 45.59 | 38.50 | 45.59 | 45.59 | 19.97% | 35,100 |
| May 6, 2026 | 37.99 | 38.00 | 37.99 | 38.00 | 38.00 | 2.81% | 5,850 |
| May 4, 2026 | 35.84 | 36.96 | 35.84 | 36.96 | 36.96 | 3.12% | 5,850 |
| Apr 28, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - | 3,900 |
| Apr 27, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - | 1,950 |
| Apr 24, 2026 | 33.80 | 35.84 | 33.80 | 35.84 | 35.84 | 3.88% | 11,700 |
| Apr 23, 2026 | 38.00 | 38.00 | 34.50 | 34.50 | 34.50 | -9.19% | 25,350 |
| Apr 20, 2026 | 37.85 | 37.99 | 37.85 | 37.99 | 37.99 | 2.01% | 3,900 |
| Apr 17, 2026 | 36.95 | 37.24 | 34.71 | 37.24 | 37.24 | 3.44% | 15,600 |
| Apr 16, 2026 | 36.01 | 36.01 | 36.00 | 36.00 | 36.00 | 2.13% | 3,900 |
| Apr 15, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -2.08% | 1,950 |
| Apr 13, 2026 | 34.40 | 36.00 | 34.40 | 36.00 | 36.00 | 2.89% | 3,900 |
| Apr 10, 2026 | 35.55 | 36.25 | 34.06 | 34.99 | 34.99 | -4.14% | 19,500 |
| Apr 8, 2026 | 36.50 | 36.50 | 36.00 | 36.50 | 36.50 | 4.26% | 23,400 |
| Apr 7, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -3.05% | 1,950 |
| Apr 6, 2026 | 37.30 | 37.30 | 36.11 | 36.11 | 36.11 | -3.19% | 3,900 |
| Apr 2, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.87% | 1,950 |
| Apr 1, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 4.70% | 1,950 |
| Mar 30, 2026 | 35.32 | 35.32 | 35.06 | 35.32 | 35.32 | -5.56% | 5,850 |
| Mar 27, 2026 | 37.80 | 37.80 | 37.00 | 37.40 | 37.40 | -4.08% | 3,900 |
| Mar 25, 2026 | 35.00 | 38.99 | 35.00 | 38.99 | 38.99 | 12.23% | 15,600 |
| Mar 24, 2026 | 37.00 | 37.00 | 33.11 | 34.74 | 34.74 | -8.70% | 58,500 |
| Mar 23, 2026 | 38.05 | 38.05 | 36.01 | 38.05 | 38.05 | 0.13% | 7,800 |
| Mar 18, 2026 | 35.10 | 38.01 | 35.10 | 38.00 | 38.00 | -0.31% | 11,700 |
| Mar 13, 2026 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -16.18% | 1,950 |
| Mar 12, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 9.59% | 1,950 |
| Mar 11, 2026 | 39.10 | 41.50 | 39.00 | 41.50 | 41.50 | 6.44% | 15,600 |
| Mar 10, 2026 | 38.74 | 39.99 | 38.59 | 38.99 | 38.99 | 10.39% | 13,650 |