DEE Development Engineers Limited (NSE:DEEDEV)
India · Delayed Price · Currency is INR 266.75
-2.15 (-0.80%)
At close: Sep 30, 2025
DEE Development Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 274.00 | 275.40 | 264.00 | 266.95 | 266.95 | -2.34% | 92,078 |
| Sep 26, 2025 | 285.40 | 285.40 | 272.10 | 273.35 | 273.35 | -3.26% | 74,178 |
| Sep 25, 2025 | 284.50 | 288.40 | 281.00 | 282.55 | 282.55 | 1.51% | 175,482 |
| Sep 24, 2025 | 280.00 | 284.90 | 276.00 | 278.35 | 278.35 | -0.32% | 101,942 |
| Sep 23, 2025 | 282.00 | 283.85 | 278.20 | 279.25 | 279.25 | -0.94% | 44,798 |
| Sep 22, 2025 | 290.00 | 290.00 | 280.15 | 281.90 | 281.90 | -1.83% | 81,032 |
| Sep 19, 2025 | 293.10 | 294.00 | 284.00 | 287.15 | 287.15 | -1.56% | 88,151 |
| Sep 18, 2025 | 295.35 | 295.40 | 288.75 | 291.70 | 291.70 | -0.46% | 66,403 |
| Sep 17, 2025 | 300.00 | 302.15 | 291.20 | 293.05 | 293.05 | -2.27% | 97,927 |
| Sep 16, 2025 | 298.85 | 308.00 | 293.40 | 299.85 | 299.85 | 0.35% | 220,131 |
| Sep 15, 2025 | 288.35 | 309.00 | 285.90 | 298.80 | 298.80 | 3.62% | 384,435 |
| Sep 12, 2025 | 286.35 | 299.50 | 284.35 | 288.35 | 288.35 | 0.72% | 352,554 |
| Sep 11, 2025 | 281.20 | 293.10 | 278.30 | 286.30 | 286.30 | 1.52% | 228,879 |
| Sep 10, 2025 | 272.00 | 294.00 | 272.00 | 282.00 | 282.00 | 3.83% | 463,382 |
| Sep 9, 2025 | 278.00 | 280.15 | 270.30 | 271.60 | 271.60 | -1.84% | 117,076 |
| Sep 8, 2025 | 277.70 | 289.80 | 275.10 | 276.70 | 276.70 | 0.97% | 187,148 |
| Sep 5, 2025 | 275.10 | 282.60 | 271.50 | 274.05 | 274.05 | 0.50% | 125,397 |
| Sep 4, 2025 | 284.70 | 284.70 | 271.10 | 272.70 | 272.70 | -2.19% | 100,548 |
| Sep 3, 2025 | 281.75 | 282.05 | 276.65 | 278.80 | 278.80 | -1.05% | 67,343 |
| Sep 2, 2025 | 268.60 | 284.30 | 268.45 | 281.75 | 281.75 | 5.21% | 530,483 |
| Sep 1, 2025 | 271.00 | 273.40 | 266.15 | 267.80 | 267.80 | 0.06% | 72,094 |
| Aug 29, 2025 | 265.75 | 271.50 | 262.70 | 267.65 | 267.65 | 0.70% | 71,588 |
| Aug 28, 2025 | 269.90 | 269.90 | 265.00 | 265.80 | 265.80 | -1.85% | 51,162 |
| Aug 26, 2025 | 275.15 | 275.60 | 269.10 | 270.80 | 270.80 | -1.99% | 45,305 |
| Aug 25, 2025 | 272.85 | 279.00 | 268.00 | 276.30 | 276.30 | 1.28% | 108,967 |
| Aug 22, 2025 | 273.75 | 276.75 | 272.00 | 272.80 | 272.80 | -1.84% | 76,055 |
| Aug 21, 2025 | 287.00 | 287.90 | 276.30 | 277.90 | 277.90 | -2.32% | 190,646 |
| Aug 20, 2025 | 284.50 | 289.90 | 279.60 | 284.50 | 284.50 | 0.37% | 77,017 |
| Aug 19, 2025 | 281.50 | 291.50 | 277.75 | 283.45 | 283.45 | 0.84% | 146,881 |
| Aug 18, 2025 | 285.00 | 286.20 | 277.05 | 281.10 | 281.10 | 0.79% | 172,095 |
| Aug 14, 2025 | 283.60 | 284.55 | 276.60 | 278.90 | 278.90 | -1.66% | 112,129 |
| Aug 13, 2025 | 285.65 | 287.70 | 278.30 | 283.60 | 283.60 | -2.00% | 505,653 |
| Aug 12, 2025 | 303.90 | 320.00 | 283.25 | 289.40 | 289.40 | -2.67% | 5,524,245 |
| Aug 11, 2025 | 264.95 | 308.00 | 257.60 | 297.35 | 297.35 | 13.06% | 9,505,221 |
| Aug 8, 2025 | 278.90 | 278.90 | 261.00 | 263.00 | 263.00 | -5.28% | 87,433 |
| Aug 7, 2025 | 262.00 | 279.20 | 258.60 | 277.65 | 277.65 | 5.49% | 125,068 |
| Aug 6, 2025 | 265.00 | 271.95 | 262.00 | 263.20 | 263.20 | -2.54% | 46,990 |
| Aug 5, 2025 | 270.00 | 274.35 | 267.50 | 270.05 | 270.05 | -0.55% | 38,613 |
| Aug 4, 2025 | 280.55 | 280.55 | 263.55 | 271.55 | 271.55 | -1.77% | 154,057 |
| Aug 1, 2025 | 280.00 | 287.00 | 275.00 | 276.45 | 276.45 | -1.07% | 66,086 |
| Jul 31, 2025 | 280.30 | 284.45 | 275.10 | 279.45 | 279.45 | -2.22% | 60,242 |
| Jul 30, 2025 | 285.00 | 289.95 | 280.40 | 285.80 | 285.80 | 0.51% | 62,860 |
| Jul 29, 2025 | 291.00 | 294.35 | 281.00 | 284.35 | 284.35 | -3.59% | 131,737 |
| Jul 28, 2025 | 299.60 | 299.60 | 291.80 | 294.95 | 294.95 | -1.24% | 40,981 |
| Jul 25, 2025 | 300.00 | 301.65 | 296.55 | 298.65 | 298.65 | -1.63% | 67,838 |
| Jul 24, 2025 | 300.25 | 305.00 | 299.50 | 303.60 | 303.60 | 1.10% | 46,211 |
| Jul 23, 2025 | 300.00 | 305.00 | 299.55 | 300.30 | 300.30 | -0.15% | 47,429 |
| Jul 22, 2025 | 300.50 | 305.40 | 299.55 | 300.75 | 300.75 | 0.08% | 45,802 |
| Jul 21, 2025 | 305.90 | 307.35 | 298.35 | 300.50 | 300.50 | -1.60% | 58,871 |
| Jul 18, 2025 | 304.45 | 308.50 | 304.10 | 305.40 | 305.40 | 0.36% | 56,115 |