DEE Development Engineers Limited (BOM:544198)
India · Delayed Price · Currency is INR 408.20
+19.40 (4.99%)
At close: Apr 21, 2026
BOM:544198 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 394.45 | 408.20 | 393.90 | 408.20 | 408.20 | 4.99% | 155,696 |
| Apr 20, 2026 | 370.30 | 388.80 | 370.30 | 388.80 | 388.80 | 5.00% | 63,559 |
| Apr 17, 2026 | 381.55 | 387.65 | 369.00 | 370.30 | 370.30 | -3.16% | 23,014 |
| Apr 16, 2026 | 391.00 | 397.70 | 376.95 | 382.40 | 382.40 | -0.16% | 72,152 |
| Apr 15, 2026 | 379.70 | 396.95 | 373.35 | 383.00 | 383.00 | 4.79% | 93,445 |
| Apr 13, 2026 | 337.00 | 378.20 | 333.55 | 365.50 | 365.50 | 6.30% | 166,102 |
| Apr 10, 2026 | 318.90 | 343.85 | 317.00 | 343.85 | 343.85 | 10.00% | 271,375 |
| Apr 9, 2026 | 323.05 | 328.55 | 309.60 | 312.60 | 312.60 | -2.77% | 34,795 |
| Apr 8, 2026 | 333.15 | 339.20 | 318.60 | 321.50 | 321.50 | 2.65% | 49,311 |
| Apr 7, 2026 | 301.25 | 317.00 | 295.25 | 313.20 | 313.20 | 3.95% | 66,260 |
| Apr 6, 2026 | 304.25 | 305.10 | 295.95 | 301.30 | 301.30 | 0.22% | 36,008 |
| Apr 2, 2026 | 287.00 | 305.30 | 277.40 | 300.65 | 300.65 | 4.07% | 56,047 |
| Apr 1, 2026 | 274.05 | 290.80 | 274.05 | 288.90 | 288.90 | 7.40% | 58,049 |
| Mar 30, 2026 | 275.90 | 281.45 | 267.20 | 269.00 | 269.00 | -3.39% | 40,255 |
| Mar 27, 2026 | 275.00 | 285.00 | 267.10 | 278.45 | 278.45 | 0.27% | 96,995 |
| Mar 25, 2026 | 274.10 | 282.15 | 265.80 | 277.70 | 277.70 | 5.87% | 91,045 |
| Mar 24, 2026 | 260.45 | 264.05 | 245.85 | 262.30 | 262.30 | 5.19% | 137,788 |
| Mar 23, 2026 | 266.45 | 266.45 | 240.65 | 249.35 | 249.35 | -6.73% | 81,185 |
| Mar 20, 2026 | 271.05 | 279.65 | 262.70 | 267.35 | 267.35 | 0.21% | 132,420 |
| Mar 19, 2026 | 265.00 | 276.15 | 262.40 | 266.80 | 266.80 | -5.56% | 113,994 |
| Mar 18, 2026 | 282.50 | 297.10 | 282.50 | 282.50 | 282.50 | -9.99% | 181,500 |
| Mar 17, 2026 | 304.95 | 317.70 | 298.30 | 313.85 | 313.85 | 5.00% | 69,644 |
| Mar 16, 2026 | 304.25 | 309.00 | 287.40 | 298.90 | 298.90 | 0.47% | 175,374 |
| Mar 13, 2026 | 310.00 | 312.40 | 294.35 | 297.50 | 297.50 | -3.94% | 67,465 |
| Mar 12, 2026 | 310.00 | 319.90 | 307.15 | 309.70 | 309.70 | -0.47% | 137,245 |
| Mar 11, 2026 | 309.30 | 322.95 | 303.90 | 311.15 | 311.15 | 0.68% | 393,544 |
| Mar 10, 2026 | 305.00 | 315.80 | 293.65 | 309.05 | 309.05 | 3.17% | 415,973 |
| Mar 9, 2026 | 271.45 | 306.35 | 266.10 | 299.55 | 299.55 | 7.56% | 744,740 |
| Mar 6, 2026 | 285.05 | 291.75 | 273.35 | 278.50 | 278.50 | 0.47% | 198,571 |
| Mar 5, 2026 | 265.95 | 284.05 | 265.20 | 277.20 | 277.20 | 5.98% | 465,539 |
| Mar 4, 2026 | 270.00 | 280.00 | 256.90 | 261.55 | 261.55 | -3.95% | 378,121 |
| Mar 2, 2026 | 282.05 | 288.90 | 266.15 | 272.30 | 272.30 | -7.76% | 794,610 |
| Feb 27, 2026 | 294.10 | 307.65 | 286.45 | 295.20 | 295.20 | -2.57% | 1,385,911 |
| Feb 26, 2026 | 289.00 | 309.00 | 284.80 | 303.00 | 303.00 | 1.29% | 2,700,250 |
| Feb 25, 2026 | 280.75 | 308.80 | 270.00 | 299.15 | 299.15 | 6.29% | 4,019,989 |
| Feb 24, 2026 | 276.00 | 302.15 | 261.15 | 281.45 | 281.45 | 9.88% | 4,336,305 |
| Feb 23, 2026 | 241.10 | 277.80 | 241.10 | 256.15 | 256.15 | 10.65% | 3,008,410 |
| Feb 20, 2026 | 207.75 | 241.00 | 205.85 | 231.50 | 231.50 | 10.85% | 74,223 |
| Feb 19, 2026 | 213.65 | 218.00 | 206.95 | 208.85 | 208.85 | -1.30% | 867 |
| Feb 18, 2026 | 214.45 | 215.70 | 211.40 | 211.60 | 211.60 | -0.73% | 979 |
| Feb 17, 2026 | 204.50 | 220.95 | 202.30 | 213.15 | 213.15 | 5.78% | 12,156 |
| Feb 16, 2026 | 205.00 | 205.00 | 198.60 | 201.50 | 201.50 | -1.71% | 6,080 |
| Feb 13, 2026 | 210.95 | 210.95 | 204.45 | 205.00 | 205.00 | -2.82% | 5,646 |
| Feb 12, 2026 | 210.45 | 215.50 | 208.90 | 210.95 | 210.95 | -0.45% | 1,920 |
| Feb 11, 2026 | 214.85 | 214.85 | 209.90 | 211.90 | 211.90 | -1.37% | 3,264 |
| Feb 10, 2026 | 213.75 | 218.50 | 213.65 | 214.85 | 214.85 | 0.23% | 2,984 |
| Feb 9, 2026 | 213.00 | 217.30 | 213.00 | 214.35 | 214.35 | 0.89% | 5,275 |
| Feb 6, 2026 | 208.00 | 214.00 | 202.45 | 212.45 | 212.45 | 1.72% | 11,387 |
| Feb 5, 2026 | 205.00 | 215.00 | 205.00 | 208.85 | 208.85 | -1.88% | 6,240 |
| Feb 4, 2026 | 208.05 | 217.00 | 208.00 | 212.85 | 212.85 | 1.79% | 6,978 |