DMR Engineering Limited (BOM:543410)
India · Delayed Price · Currency is INR 27.57
-2.33 (-7.79%)
At close: Oct 1, 2026
DMR Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 27.66 | 27.66 | 27.51 | 27.57 | 27.57 | -7.79% | 7,800 |
| Sep 30, 2026 | 28.91 | 30.00 | 28.91 | 29.90 | 29.90 | 1.36% | 11,700 |
| Sep 29, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -5.18% | 1,950 |
| Sep 28, 2026 | 34.30 | 34.30 | 30.87 | 31.11 | 31.11 | -9.27% | 44,850 |
| Sep 25, 2026 | 31.50 | 34.99 | 31.50 | 34.29 | 34.29 | 4.77% | 19,500 |
| Sep 24, 2026 | 32.00 | 32.90 | 32.00 | 32.73 | 32.73 | 0.71% | 21,450 |
| Sep 23, 2026 | 31.31 | 32.50 | 31.31 | 32.50 | 32.50 | -4.41% | 13,650 |
| Sep 22, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | 0.80% | 11,700 |
| Sep 21, 2026 | 32.00 | 33.73 | 32.00 | 33.73 | 33.73 | 9.98% | 44,850 |
| Sep 18, 2026 | 30.00 | 31.32 | 30.00 | 30.67 | 30.67 | 7.69% | 39,000 |
| Sep 17, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | 1,950 |
| Sep 15, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | 1,950 |
| Sep 8, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 9.96% | 3,900 |
| Sep 7, 2026 | 25.91 | 25.91 | 25.90 | 25.90 | 25.90 | -7.47% | 11,700 |
| Sep 4, 2026 | 25.50 | 27.99 | 25.50 | 27.99 | 27.99 | 2.34% | 7,800 |
| Aug 31, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | 3,900 |
| Aug 28, 2026 | 27.40 | 27.40 | 27.00 | 27.35 | 27.35 | -1.26% | 7,800 |
| Aug 27, 2026 | 25.90 | 27.72 | 25.89 | 27.70 | 27.70 | 9.92% | 25,350 |
| Aug 26, 2026 | 26.00 | 26.00 | 25.00 | 25.20 | 25.20 | -1.64% | 11,700 |
| Aug 24, 2026 | 24.05 | 25.62 | 24.05 | 25.62 | 25.62 | -3.32% | 5,850 |
| Aug 21, 2026 | 27.00 | 27.00 | 26.50 | 26.50 | 26.50 | - | 9,750 |
| Aug 20, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.32% | 1,950 |
| Aug 19, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 1,950 |
| Aug 18, 2026 | 25.76 | 25.90 | 25.76 | 25.90 | 25.90 | -3.21% | 5,850 |
| Aug 17, 2026 | 27.39 | 27.50 | 25.69 | 26.76 | 26.76 | 7.00% | 29,250 |
| Aug 14, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | 3,900 |
| Aug 13, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | 3,900 |
| Aug 12, 2026 | 26.75 | 26.90 | 25.00 | 25.01 | 25.01 | -5.66% | 9,750 |
| Aug 11, 2026 | 27.00 | 27.00 | 26.50 | 26.51 | 26.51 | -9.49% | 27,300 |
| Aug 10, 2026 | 29.28 | 29.29 | 29.28 | 29.29 | 29.29 | 9.66% | 3,900 |
| Aug 7, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -7.86% | 3,900 |
| Aug 5, 2026 | 26.50 | 28.99 | 26.50 | 28.99 | 28.99 | -0.03% | 11,700 |
| 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 |