DEE Development Engineers Limited (BOM:544198)
India · Delayed Price · Currency is INR 626.40
-26.15 (-4.01%)
At close: Oct 7, 2026
BOM:544198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 650.80 | 651.35 | 621.00 | 626.40 | 626.40 | -4.01% | 15,072 |
| Oct 6, 2026 | 649.30 | 654.00 | 635.60 | 652.55 | 652.55 | 2.41% | 4,635 |
| Oct 5, 2026 | 652.05 | 680.45 | 634.80 | 637.20 | 637.20 | -4.01% | 14,857 |
| Oct 1, 2026 | 699.95 | 699.95 | 645.50 | 663.80 | 663.80 | -1.86% | 13,067 |
| Sep 30, 2026 | 644.55 | 682.00 | 644.55 | 676.40 | 676.40 | 3.28% | 5,880 |
| Sep 29, 2026 | 655.00 | 662.65 | 647.75 | 654.95 | 654.95 | -0.21% | 7,138 |
| Sep 28, 2026 | 664.55 | 677.05 | 644.40 | 656.35 | 656.35 | -1.42% | 13,318 |
| Sep 25, 2026 | 672.60 | 675.60 | 655.25 | 665.80 | 665.80 | -1.46% | 30,948 |
| Sep 24, 2026 | 708.00 | 718.00 | 675.65 | 675.65 | 675.65 | -5.00% | 17,006 |
| Sep 23, 2026 | 722.00 | 722.45 | 695.15 | 711.20 | 711.20 | 2.88% | 19,396 |
| Sep 22, 2026 | 682.10 | 704.50 | 679.95 | 691.30 | 691.30 | 1.48% | 15,735 |
| Sep 21, 2026 | 682.95 | 701.70 | 675.45 | 681.20 | 681.20 | 1.93% | 22,075 |
| Sep 18, 2026 | 638.35 | 668.30 | 636.05 | 668.30 | 668.30 | 5.00% | 20,204 |
| Sep 17, 2026 | 636.35 | 655.45 | 632.70 | 636.50 | 636.50 | 0.30% | 14,435 |
| Sep 16, 2026 | 595.75 | 638.20 | 577.50 | 634.60 | 634.60 | 4.57% | 34,185 |
| Sep 15, 2026 | 638.60 | 639.90 | 607.85 | 607.85 | 606.85 | -4.99% | 18,476 |
| Sep 11, 2026 | 641.30 | 652.60 | 633.60 | 639.80 | 638.75 | -2.22% | 17,306 |
| Sep 10, 2026 | 674.00 | 679.30 | 644.00 | 654.35 | 653.27 | -3.29% | 20,220 |
| Sep 9, 2026 | 701.95 | 708.90 | 668.05 | 676.60 | 675.49 | -3.61% | 18,543 |
| Sep 8, 2026 | 685.00 | 710.00 | 664.45 | 701.95 | 700.80 | 3.72% | 18,746 |
| Sep 7, 2026 | 659.10 | 690.00 | 651.60 | 676.75 | 675.64 | 2.69% | 25,180 |
| Sep 4, 2026 | 646.45 | 673.30 | 640.55 | 659.05 | 657.97 | 1.95% | 25,155 |
| Sep 3, 2026 | 631.25 | 658.25 | 631.25 | 646.45 | 645.39 | 0.40% | 15,443 |
| Sep 2, 2026 | 619.90 | 650.80 | 619.05 | 643.90 | 642.84 | 3.88% | 71,532 |
| Sep 1, 2026 | 577.35 | 620.05 | 577.35 | 619.85 | 618.83 | 4.96% | 50,362 |
| Aug 31, 2026 | 602.40 | 605.00 | 577.50 | 590.55 | 589.58 | -2.66% | 28,902 |
| Aug 28, 2026 | 640.30 | 645.40 | 604.10 | 606.70 | 605.70 | -4.58% | 41,104 |
| Aug 27, 2026 | 650.05 | 669.30 | 633.50 | 635.85 | 634.80 | -0.25% | 38,809 |
| Aug 26, 2026 | 642.25 | 652.00 | 634.45 | 637.45 | 636.40 | -1.93% | 5,011 |
| Aug 25, 2026 | 625.70 | 652.00 | 625.70 | 650.00 | 648.93 | 2.43% | 16,085 |
| Aug 24, 2026 | 658.65 | 658.65 | 631.00 | 634.60 | 633.56 | -1.73% | 5,175 |
| Aug 21, 2026 | 639.95 | 652.15 | 627.15 | 645.75 | 644.69 | 3.97% | 13,184 |
| Aug 20, 2026 | 633.05 | 645.95 | 617.95 | 621.10 | 620.08 | -3.53% | 12,585 |
| Aug 19, 2026 | 659.05 | 667.00 | 640.70 | 643.85 | 642.79 | -2.17% | 8,357 |
| Aug 18, 2026 | 640.15 | 669.80 | 640.15 | 658.15 | 657.07 | 1.28% | 6,301 |
| Aug 17, 2026 | 611.10 | 665.15 | 611.10 | 649.85 | 648.78 | 2.58% | 64,315 |
| Aug 14, 2026 | 641.95 | 641.95 | 622.65 | 633.50 | 632.46 | 0.84% | 2,353 |
| Aug 13, 2026 | 642.00 | 651.45 | 625.95 | 628.25 | 627.22 | -1.67% | 11,043 |
| Aug 12, 2026 | 638.70 | 642.00 | 613.70 | 638.90 | 637.85 | 2.44% | 18,285 |
| Aug 11, 2026 | 618.95 | 637.40 | 610.00 | 623.70 | 622.67 | -0.42% | 8,232 |
| Aug 10, 2026 | 602.60 | 645.00 | 602.60 | 626.30 | 625.27 | -0.72% | 11,580 |
| Aug 7, 2026 | 659.50 | 659.50 | 621.25 | 630.85 | 629.81 | -3.53% | 22,264 |
| Aug 6, 2026 | 654.00 | 662.95 | 636.75 | 653.90 | 652.82 | -1.99% | 12,940 |
| Aug 5, 2026 | 626.00 | 684.00 | 625.35 | 667.15 | 666.05 | 1.35% | 27,811 |
| Aug 4, 2026 | 667.00 | 705.00 | 658.25 | 658.25 | 657.17 | -4.99% | 9,721 |
| Aug 3, 2026 | 699.95 | 699.95 | 680.10 | 692.85 | 691.71 | 2.46% | 2,608 |
| Jul 31, 2026 | 655.95 | 676.20 | 655.00 | 676.20 | 675.09 | 5.00% | 4,026 |
| Jul 30, 2026 | 678.55 | 678.55 | 637.00 | 644.00 | 642.94 | -2.95% | 3,715 |
| Jul 29, 2026 | 671.00 | 680.00 | 652.35 | 663.60 | 662.51 | -1.28% | 5,664 |
| Jul 28, 2026 | 680.00 | 700.00 | 663.00 | 672.20 | 671.09 | -2.57% | 4,378 |