DEE Development Engineers Limited (BOM:544198)
India · Delayed Price · Currency is INR 701.00
+13.70 (1.99%)
At close: Jul 20, 2026
BOM:544198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 622.50 | 685.00 | 622.50 | 630.45 | 630.45 | -3.78% | 25,176 |
| Jun 10, 2026 | 688.00 | 697.00 | 655.25 | 655.25 | 655.25 | -4.99% | 14,224 |
| Jun 9, 2026 | 673.00 | 710.00 | 669.70 | 689.70 | 689.70 | -2.16% | 19,035 |
| Jun 8, 2026 | 670.00 | 707.95 | 670.00 | 704.90 | 704.90 | 4.55% | 46,171 |
| Jun 5, 2026 | 618.00 | 674.25 | 611.50 | 674.25 | 674.25 | 5.00% | 36,704 |
| Jun 4, 2026 | 650.95 | 661.30 | 627.45 | 642.15 | 642.15 | -2.77% | 15,626 |
| Jun 3, 2026 | 657.00 | 687.95 | 623.05 | 660.45 | 660.45 | 0.71% | 33,807 |
| Jun 2, 2026 | 655.00 | 655.80 | 623.90 | 655.80 | 655.80 | 5.00% | 38,513 |
| Jun 1, 2026 | 624.60 | 624.60 | 615.00 | 624.60 | 624.60 | 4.99% | 19,097 |
| May 29, 2026 | 565.10 | 594.90 | 559.00 | 594.90 | 594.90 | 4.99% | 41,409 |
| May 27, 2026 | 543.75 | 570.90 | 521.00 | 566.60 | 566.60 | 4.20% | 30,400 |
| May 26, 2026 | 550.00 | 577.00 | 525.00 | 543.75 | 543.75 | -1.06% | 21,558 |
| May 25, 2026 | 549.60 | 549.60 | 534.30 | 549.60 | 549.60 | 5.00% | 29,910 |
| May 22, 2026 | 523.45 | 523.45 | 523.45 | 523.45 | 523.45 | 4.99% | 5,093 |
| May 21, 2026 | 498.55 | 498.55 | 451.15 | 498.55 | 498.55 | 4.99% | 39,746 |
| May 20, 2026 | 429.65 | 474.85 | 429.65 | 474.85 | 474.85 | 5.00% | 16,835 |
| May 19, 2026 | 476.00 | 476.00 | 452.25 | 452.25 | 452.25 | -5.00% | 16,017 |
| May 18, 2026 | 511.00 | 511.00 | 476.05 | 476.05 | 476.05 | -5.00% | 34,812 |
| May 15, 2026 | 492.90 | 507.80 | 489.05 | 501.10 | 501.10 | 0.47% | 19,232 |
| May 14, 2026 | 492.20 | 500.00 | 484.30 | 498.75 | 498.75 | 0.48% | 23,899 |
| May 13, 2026 | 486.60 | 506.00 | 483.55 | 496.35 | 496.35 | 1.10% | 60,378 |
| May 12, 2026 | 500.00 | 514.40 | 471.30 | 490.95 | 490.95 | -0.38% | 78,126 |
| May 11, 2026 | 448.20 | 492.80 | 448.20 | 492.80 | 492.80 | 5.00% | 45,886 |