DEE Development Engineers Limited (BOM:544198)
India · Delayed Price · Currency is INR 645.75
+24.65 (3.97%)
At close: Aug 21, 2026
BOM:544198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 639.95 | 652.15 | 627.15 | 645.75 | 645.75 | 3.97% | 13,184 |
| Aug 20, 2026 | 633.05 | 645.95 | 617.95 | 621.10 | 621.10 | -3.53% | 12,585 |
| Aug 19, 2026 | 659.05 | 667.00 | 640.70 | 643.85 | 643.85 | -2.17% | 8,357 |
| Aug 18, 2026 | 640.15 | 669.80 | 640.15 | 658.15 | 658.15 | 1.28% | 6,301 |
| Aug 17, 2026 | 611.10 | 665.15 | 611.10 | 649.85 | 649.85 | 2.58% | 64,315 |
| Aug 14, 2026 | 641.95 | 641.95 | 622.65 | 633.50 | 633.50 | 0.84% | 2,353 |
| Aug 13, 2026 | 642.00 | 651.45 | 625.95 | 628.25 | 628.25 | -1.67% | 11,043 |
| Aug 12, 2026 | 638.70 | 642.00 | 613.70 | 638.90 | 638.90 | 2.44% | 18,285 |
| Aug 11, 2026 | 618.95 | 637.40 | 610.00 | 623.70 | 623.70 | -0.42% | 8,232 |
| Aug 10, 2026 | 602.60 | 645.00 | 602.60 | 626.30 | 626.30 | -0.72% | 11,580 |
| Aug 7, 2026 | 659.50 | 659.50 | 621.25 | 630.85 | 630.85 | -3.53% | 22,264 |
| Aug 6, 2026 | 654.00 | 662.95 | 636.75 | 653.90 | 653.90 | -1.99% | 12,940 |
| Aug 5, 2026 | 626.00 | 684.00 | 625.35 | 667.15 | 667.15 | 1.35% | 27,811 |
| Aug 4, 2026 | 667.00 | 705.00 | 658.25 | 658.25 | 658.25 | -4.99% | 9,721 |
| Aug 3, 2026 | 699.95 | 699.95 | 680.10 | 692.85 | 692.85 | 2.46% | 2,608 |
| Jul 31, 2026 | 655.95 | 676.20 | 655.00 | 676.20 | 676.20 | 5.00% | 4,026 |
| Jul 30, 2026 | 678.55 | 678.55 | 637.00 | 644.00 | 644.00 | -2.95% | 3,715 |
| Jul 29, 2026 | 671.00 | 680.00 | 652.35 | 663.60 | 663.60 | -1.28% | 5,664 |
| Jul 28, 2026 | 680.00 | 700.00 | 663.00 | 672.20 | 672.20 | -2.57% | 4,378 |
| Jul 27, 2026 | 644.75 | 690.75 | 644.75 | 689.90 | 689.90 | 4.86% | 11,603 |
| Jul 24, 2026 | 645.00 | 677.95 | 615.15 | 657.90 | 657.90 | 1.61% | 4,199 |
| Jul 23, 2026 | 665.00 | 669.50 | 640.50 | 647.50 | 647.50 | -2.08% | 1,669 |
| Jul 22, 2026 | 689.00 | 689.00 | 654.00 | 661.25 | 661.25 | -2.06% | 3,236 |
| Jul 21, 2026 | 700.90 | 700.90 | 672.15 | 675.15 | 675.15 | -3.69% | 2,410 |
| Jul 20, 2026 | 690.00 | 715.00 | 672.15 | 701.00 | 701.00 | 1.99% | 2,084 |
| Jul 17, 2026 | 695.00 | 710.00 | 680.00 | 687.30 | 687.30 | -2.74% | 6,314 |
| Jul 16, 2026 | 701.75 | 740.00 | 695.00 | 706.65 | 706.65 | -2.33% | 5,413 |
| Jul 15, 2026 | 690.00 | 724.30 | 687.60 | 723.50 | 723.50 | 4.88% | 7,175 |
| Jul 14, 2026 | 665.00 | 707.00 | 663.00 | 689.85 | 689.85 | 2.45% | 10,532 |
| Jul 13, 2026 | 704.95 | 704.95 | 665.00 | 673.35 | 673.35 | -3.43% | 6,419 |
| Jul 10, 2026 | 698.00 | 704.10 | 663.00 | 697.25 | 697.25 | 3.97% | 10,991 |
| Jul 9, 2026 | 655.00 | 698.00 | 643.00 | 670.60 | 670.60 | -0.81% | 11,835 |
| Jul 8, 2026 | 645.00 | 680.70 | 628.00 | 676.05 | 676.05 | 4.28% | 21,609 |
| Jul 7, 2026 | 668.00 | 689.90 | 647.20 | 648.30 | 648.30 | -4.84% | 13,624 |
| Jul 6, 2026 | 681.00 | 710.00 | 673.20 | 681.25 | 681.25 | -3.86% | 9,649 |
| Jul 3, 2026 | 749.10 | 749.10 | 690.00 | 708.60 | 708.60 | -0.68% | 46,892 |
| Jul 2, 2026 | 713.45 | 713.45 | 713.45 | 713.45 | 713.45 | 5.00% | 21,161 |
| Jul 1, 2026 | 631.10 | 679.50 | 630.00 | 679.50 | 679.50 | 5.00% | 15,225 |
| Jun 30, 2026 | 679.00 | 680.00 | 636.80 | 647.15 | 647.15 | -2.90% | 9,789 |
| Jun 29, 2026 | 662.50 | 690.00 | 646.00 | 666.45 | 666.45 | -1.71% | 9,684 |
| Jun 25, 2026 | 651.00 | 690.00 | 650.00 | 678.05 | 678.05 | 0.51% | 9,369 |
| Jun 24, 2026 | 701.00 | 701.00 | 666.00 | 674.60 | 674.60 | -3.53% | 11,929 |
| Jun 23, 2026 | 677.15 | 711.50 | 645.20 | 699.30 | 699.30 | 3.19% | 18,661 |
| Jun 22, 2026 | 686.00 | 703.05 | 673.10 | 677.65 | 677.65 | -4.35% | 18,423 |
| Jun 19, 2026 | 700.00 | 745.00 | 687.00 | 708.50 | 708.50 | -1.96% | 14,187 |
| Jun 18, 2026 | 755.50 | 755.50 | 706.40 | 722.65 | 722.65 | -2.81% | 15,243 |
| Jun 17, 2026 | 727.00 | 760.00 | 695.15 | 743.55 | 743.55 | 1.89% | 33,602 |
| Jun 16, 2026 | 729.75 | 729.75 | 705.00 | 729.75 | 729.75 | 5.00% | 75,874 |
| Jun 15, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 4.99% | 33,807 |
| Jun 12, 2026 | 620.00 | 661.95 | 620.00 | 661.95 | 661.95 | 5.00% | 19,340 |