DEE Development Engineers Limited (NSE:DEEDEV)
India · Delayed Price · Currency is INR 281.75
+13.95 (5.21%)
At close: Sep 2, 2025
DEE Development Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 265.75 | 271.50 | 262.70 | 267.65 | - | 0.70% | 71,588 |
| Aug 28, 2025 | 269.90 | 269.90 | 265.00 | 265.80 | - | -1.85% | 51,162 |
| Aug 27, 2025 | 270.80 | 270.80 | 270.80 | 270.80 | - | - | - |
| Aug 26, 2025 | 275.15 | 275.60 | 269.10 | 270.80 | - | -1.99% | 45,305 |
| Aug 25, 2025 | 272.85 | 279.00 | 268.00 | 276.30 | - | 1.28% | 108,967 |
| Aug 22, 2025 | 273.75 | 276.75 | 272.00 | 272.80 | - | -1.84% | 76,055 |
| Aug 21, 2025 | 287.00 | 287.90 | 276.30 | 277.90 | - | -2.32% | 190,646 |
| Aug 20, 2025 | 284.50 | 289.90 | 279.60 | 284.50 | - | 0.37% | 77,017 |
| Aug 19, 2025 | 281.50 | 291.50 | 277.75 | 283.45 | - | 0.84% | 146,881 |
| Aug 18, 2025 | 285.00 | 286.20 | 277.05 | 281.10 | - | 0.79% | 172,095 |
| Aug 14, 2025 | 283.60 | 284.55 | 276.60 | 278.90 | - | -1.66% | 112,129 |
| Aug 13, 2025 | 285.65 | 287.70 | 278.30 | 283.60 | - | -2.00% | 505,653 |
| Aug 12, 2025 | 303.90 | 320.00 | 283.25 | 289.40 | - | -2.67% | 5,524,245 |
| Aug 11, 2025 | 264.95 | 308.00 | 257.60 | 297.35 | - | 13.06% | 9,505,221 |
| Aug 8, 2025 | 278.90 | 278.90 | 261.00 | 263.00 | - | -5.28% | 87,433 |
| Aug 7, 2025 | 262.00 | 279.20 | 258.60 | 277.65 | - | 5.49% | 125,068 |
| Aug 6, 2025 | 265.00 | 271.95 | 262.00 | 263.20 | - | -2.54% | 46,990 |
| Aug 5, 2025 | 270.00 | 274.35 | 267.50 | 270.05 | - | -0.55% | 38,613 |
| Aug 4, 2025 | 280.55 | 280.55 | 263.55 | 271.55 | - | -1.77% | 154,057 |
| Aug 1, 2025 | 280.00 | 287.00 | 275.00 | 276.45 | - | -1.07% | 66,086 |
| Jul 31, 2025 | 280.30 | 284.45 | 275.10 | 279.45 | - | -2.22% | 60,242 |
| Jul 30, 2025 | 285.00 | 289.95 | 280.40 | 285.80 | - | 0.51% | 62,860 |
| Jul 29, 2025 | 291.00 | 294.35 | 281.00 | 284.35 | - | -3.59% | 131,737 |
| Jul 28, 2025 | 299.60 | 299.60 | 291.80 | 294.95 | - | -1.24% | 40,981 |
| Jul 25, 2025 | 300.00 | 301.65 | 296.55 | 298.65 | - | -1.63% | 67,838 |
| Jul 24, 2025 | 300.25 | 305.00 | 299.50 | 303.60 | - | 1.10% | 46,211 |
| Jul 23, 2025 | 300.00 | 305.00 | 299.55 | 300.30 | - | -0.15% | 47,429 |
| Jul 22, 2025 | 300.50 | 305.40 | 299.55 | 300.75 | - | 0.08% | 45,802 |
| Jul 21, 2025 | 305.90 | 307.35 | 298.35 | 300.50 | - | -1.60% | 58,871 |
| Jul 18, 2025 | 304.45 | 308.50 | 304.10 | 305.40 | - | 0.36% | 56,115 |
| Jul 17, 2025 | 307.45 | 310.00 | 303.15 | 304.30 | - | -0.44% | 62,049 |
| Jul 16, 2025 | 303.90 | 311.40 | 300.10 | 305.65 | - | 1.09% | 168,804 |
| Jul 15, 2025 | 294.30 | 303.00 | 292.20 | 302.35 | - | 2.72% | 94,150 |
| Jul 14, 2025 | 298.50 | 298.95 | 293.15 | 294.35 | - | -1.08% | 72,033 |
| Jul 11, 2025 | 297.00 | 302.70 | 293.20 | 297.55 | - | 0.69% | 101,211 |
| Jul 10, 2025 | 300.05 | 305.00 | 294.35 | 295.50 | - | -1.32% | 121,772 |
| Jul 9, 2025 | 308.90 | 311.90 | 296.60 | 299.45 | - | -2.89% | 206,801 |
| Jul 8, 2025 | 313.25 | 313.75 | 305.00 | 308.35 | - | -1.41% | 109,488 |
| Jul 7, 2025 | 313.05 | 321.40 | 308.10 | 312.75 | - | -0.10% | 187,304 |
| Jul 4, 2025 | 316.55 | 319.30 | 311.00 | 313.05 | - | -1.90% | 119,483 |
| Jul 3, 2025 | 324.60 | 324.90 | 316.40 | 319.10 | - | -1.07% | 99,510 |
| Jul 2, 2025 | 320.90 | 336.20 | 320.00 | 322.55 | - | 1.43% | 464,733 |
| Jul 1, 2025 | 323.10 | 326.00 | 315.45 | 318.00 | - | -0.78% | 137,975 |
| Jun 30, 2025 | 321.30 | 328.40 | 319.75 | 320.50 | - | -0.11% | 272,785 |
| Jun 27, 2025 | 314.50 | 324.75 | 310.00 | 320.85 | - | 2.46% | 224,664 |
| Jun 26, 2025 | 318.00 | 329.00 | 310.50 | 313.15 | - | -0.54% | 591,288 |
| Jun 25, 2025 | 304.95 | 321.90 | 304.55 | 314.85 | - | 3.71% | 657,401 |
| Jun 24, 2025 | 324.80 | 328.55 | 300.10 | 303.60 | - | -5.41% | 486,730 |
| Jun 23, 2025 | 303.50 | 328.00 | 302.85 | 320.95 | - | 3.63% | 1,107,974 |
| Jun 20, 2025 | 287.15 | 314.05 | 287.15 | 309.70 | - | 7.85% | 890,621 |