DEE Development Engineers Limited (BOM:544198)
India · Delayed Price · Currency is INR 201.80
-1.30 (-0.64%)
At close: Dec 3, 2025
DEE Development Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 201.90 | 219.40 | 201.80 | 208.85 | 208.85 | 3.39% | 118,793 |
| Dec 4, 2025 | 203.00 | 206.30 | 201.15 | 202.00 | 202.00 | 0.10% | 3,944 |
| Dec 3, 2025 | 203.20 | 206.35 | 200.50 | 201.80 | 201.80 | -0.64% | 5,677 |
| Dec 2, 2025 | 208.45 | 209.15 | 202.50 | 203.10 | 203.10 | -2.96% | 3,013 |
| Dec 1, 2025 | 214.95 | 214.95 | 208.60 | 209.30 | 209.30 | -1.78% | 2,196 |
| Nov 28, 2025 | 218.90 | 220.00 | 211.50 | 213.10 | 213.10 | -1.52% | 16,771 |
| Nov 27, 2025 | 219.10 | 219.10 | 216.30 | 216.40 | 216.40 | -0.62% | 411 |
| Nov 26, 2025 | 219.00 | 221.45 | 217.50 | 217.75 | 217.75 | 0.76% | 1,811 |
| Nov 25, 2025 | 218.25 | 225.80 | 213.80 | 216.10 | 216.10 | -0.80% | 5,365 |
| Nov 24, 2025 | 226.00 | 226.00 | 216.10 | 217.85 | 217.85 | -2.09% | 5,194 |
| Nov 21, 2025 | 225.00 | 227.25 | 222.25 | 222.50 | 222.50 | -1.40% | 2,062 |
| Nov 20, 2025 | 231.95 | 231.95 | 225.35 | 225.65 | 225.65 | -2.63% | 4,849 |
| Nov 19, 2025 | 240.65 | 240.65 | 230.95 | 231.75 | 231.75 | -3.84% | 11,272 |
| Nov 18, 2025 | 238.70 | 245.00 | 238.05 | 241.00 | 241.00 | 2.27% | 12,278 |
| Nov 17, 2025 | 239.95 | 239.95 | 229.35 | 235.65 | 235.65 | 2.95% | 5,141 |
| Nov 14, 2025 | 224.95 | 230.05 | 224.10 | 228.90 | 228.90 | 1.04% | 2,226 |
| Nov 13, 2025 | 230.50 | 230.50 | 222.95 | 226.55 | 226.55 | -1.44% | 17,600 |
| Nov 12, 2025 | 226.70 | 233.60 | 225.85 | 229.85 | 229.85 | 2.27% | 8,336 |
| Nov 11, 2025 | 226.00 | 230.20 | 223.00 | 224.75 | 224.75 | -0.77% | 2,344 |
| Nov 10, 2025 | 232.15 | 233.10 | 225.50 | 226.50 | 226.50 | -2.77% | 3,882 |
| Nov 7, 2025 | 234.30 | 234.70 | 229.50 | 232.95 | 232.95 | -1.23% | 15,835 |
| Nov 6, 2025 | 245.55 | 248.35 | 233.20 | 235.85 | 235.85 | -4.30% | 31,048 |
| Nov 4, 2025 | 258.85 | 264.00 | 245.10 | 246.45 | 246.45 | -4.70% | 20,245 |
| Nov 3, 2025 | 259.00 | 262.30 | 256.25 | 258.60 | 258.60 | 0.23% | 15,001 |
| Oct 31, 2025 | 257.25 | 260.75 | 256.95 | 258.00 | 258.00 | 0.37% | 8,526 |
| Oct 30, 2025 | 249.95 | 264.70 | 249.95 | 257.05 | 257.05 | 4.15% | 11,600 |
| Oct 29, 2025 | 250.00 | 251.70 | 245.95 | 246.80 | 246.80 | -2.26% | 3,956 |
| Oct 28, 2025 | 260.35 | 260.35 | 252.00 | 252.50 | 252.50 | -2.58% | 3,984 |
| Oct 27, 2025 | 265.45 | 265.45 | 258.15 | 259.20 | 259.20 | -2.19% | 2,143 |
| Oct 24, 2025 | 267.50 | 268.55 | 264.40 | 265.00 | 265.00 | -2.03% | 3,263 |
| Oct 23, 2025 | 271.00 | 272.00 | 267.25 | 270.50 | 270.50 | 0.60% | 2,321 |
| Oct 21, 2025 | 268.00 | 271.30 | 265.90 | 268.90 | 268.90 | 0.79% | 987 |
| Oct 20, 2025 | 267.95 | 268.50 | 265.00 | 266.80 | 266.80 | - | 2,157 |
| Oct 17, 2025 | 269.45 | 269.55 | 266.25 | 266.80 | 266.80 | -1.51% | 1,158 |
| Oct 16, 2025 | 273.25 | 273.75 | 269.00 | 270.90 | 270.90 | 0.44% | 4,354 |
| Oct 15, 2025 | 272.05 | 273.00 | 268.00 | 269.70 | 269.70 | -0.68% | 7,091 |
| Oct 14, 2025 | 279.15 | 279.15 | 270.00 | 271.55 | 271.55 | -1.58% | 7,477 |
| Oct 13, 2025 | 265.90 | 282.30 | 265.90 | 275.90 | 275.90 | 1.75% | 17,053 |
| Oct 10, 2025 | 270.05 | 271.70 | 269.05 | 271.15 | 271.15 | 0.41% | 1,447 |
| Oct 9, 2025 | 273.20 | 274.50 | 269.75 | 270.05 | 270.05 | -0.11% | 1,899 |
| Oct 8, 2025 | 279.50 | 285.65 | 266.95 | 270.35 | 270.35 | -2.05% | 9,644 |
| Oct 7, 2025 | 274.40 | 279.45 | 270.00 | 276.00 | 276.00 | 2.03% | 5,625 |
| Oct 6, 2025 | 274.00 | 276.65 | 270.05 | 270.50 | 270.50 | -0.81% | 5,926 |
| Oct 3, 2025 | 278.30 | 278.30 | 268.45 | 272.70 | 272.70 | 0.94% | 2,454 |
| Oct 1, 2025 | 265.00 | 273.00 | 264.10 | 270.15 | 270.15 | 1.27% | 7,916 |
| Sep 30, 2025 | 273.95 | 273.95 | 266.10 | 266.75 | 266.75 | -0.04% | 1,549 |
| Sep 29, 2025 | 257.05 | 273.95 | 257.05 | 266.85 | 266.85 | -2.27% | 5,804 |
| Sep 26, 2025 | 284.05 | 284.05 | 272.25 | 273.05 | 273.05 | -3.45% | 10,192 |
| Sep 25, 2025 | 287.95 | 288.40 | 281.45 | 282.80 | 282.80 | 1.49% | 17,909 |
| Sep 24, 2025 | 273.10 | 284.25 | 273.10 | 278.65 | 278.65 | 0.04% | 5,002 |