DEE Development Engineers Limited (NSE:DEEDEV)
India · Delayed Price · Currency is INR 278.65
+0.50 (0.18%)
At close: Mar 27, 2026
DEE Development Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 274.50 | 285.35 | 267.00 | 278.65 | 278.65 | 0.18% | 1,291,217 |
| Mar 25, 2026 | 274.05 | 282.75 | 263.05 | 278.15 | 278.15 | 6.04% | 1,317,958 |
| Mar 24, 2026 | 257.00 | 265.00 | 245.50 | 262.30 | 262.30 | 5.00% | 1,482,025 |
| Mar 23, 2026 | 265.00 | 265.00 | 241.35 | 249.80 | 249.80 | -6.60% | 1,675,945 |
| Mar 20, 2026 | 271.85 | 279.85 | 262.60 | 267.45 | 267.45 | 0.51% | 1,438,598 |
| Mar 19, 2026 | 265.00 | 277.95 | 261.90 | 266.10 | 266.10 | -5.57% | 1,831,667 |
| Mar 18, 2026 | 285.00 | 297.00 | 281.80 | 281.80 | 281.80 | -10.00% | 3,979,380 |
| Mar 17, 2026 | 304.30 | 318.00 | 298.10 | 313.10 | 313.10 | 4.61% | 1,870,212 |
| Mar 16, 2026 | 303.25 | 309.40 | 287.00 | 299.30 | 299.30 | 0.67% | 2,646,890 |
| Mar 13, 2026 | 310.00 | 312.95 | 293.00 | 297.30 | 297.30 | -4.07% | 1,487,321 |
| Mar 12, 2026 | 312.80 | 319.70 | 307.00 | 309.90 | 309.90 | -0.31% | 2,116,322 |
| Mar 11, 2026 | 310.15 | 322.75 | 304.00 | 310.85 | 310.85 | 0.57% | 4,673,783 |
| Mar 10, 2026 | 305.60 | 316.00 | 293.10 | 309.10 | 309.10 | 3.10% | 4,992,619 |
| Mar 9, 2026 | 272.10 | 308.20 | 261.20 | 299.80 | 299.80 | 7.00% | 7,928,475 |
| Mar 6, 2026 | 285.95 | 292.40 | 272.10 | 280.20 | 280.20 | 1.34% | 3,495,623 |
| Mar 5, 2026 | 265.05 | 285.00 | 264.90 | 276.50 | 276.50 | 5.94% | 4,015,208 |
| Mar 4, 2026 | 270.05 | 280.00 | 257.10 | 261.00 | 261.00 | -4.29% | 3,765,953 |
| Mar 2, 2026 | 285.00 | 288.95 | 266.35 | 272.70 | 272.70 | -7.35% | 4,560,237 |
| Feb 27, 2026 | 294.03 | 308.00 | 286.00 | 294.34 | 294.34 | -3.16% | 21,401,700 |
| Feb 26, 2026 | 285.70 | 309.49 | 285.55 | 303.95 | 303.95 | 1.61% | 28,818,500 |
| Feb 25, 2026 | 281.00 | 309.77 | 270.20 | 299.14 | 299.14 | 6.46% | 49,609,670 |
| Feb 24, 2026 | 276.01 | 302.80 | 261.12 | 281.00 | 281.00 | 9.54% | 61,828,110 |
| Feb 23, 2026 | 241.26 | 276.61 | 241.10 | 256.52 | 256.52 | 11.28% | 56,149,610 |
| Feb 20, 2026 | 206.37 | 241.89 | 205.28 | 230.51 | 230.51 | 10.14% | 2,866,643 |
| Feb 19, 2026 | 212.00 | 217.83 | 207.30 | 209.28 | 209.28 | -1.22% | 60,187 |
| Feb 18, 2026 | 214.39 | 216.40 | 211.00 | 211.86 | 211.86 | -0.41% | 73,072 |
| Feb 17, 2026 | 202.48 | 220.60 | 202.48 | 212.73 | 212.73 | 5.59% | 339,996 |
| Feb 16, 2026 | 203.58 | 205.00 | 198.00 | 201.47 | 201.47 | -1.98% | 64,804 |
| Feb 13, 2026 | 211.36 | 211.37 | 204.48 | 205.53 | 205.53 | -2.76% | 72,082 |
| Feb 12, 2026 | 212.00 | 216.50 | 208.59 | 211.36 | 211.36 | -0.19% | 72,995 |
| Feb 11, 2026 | 215.00 | 215.01 | 209.29 | 211.76 | 211.76 | -1.59% | 58,970 |
| Feb 10, 2026 | 214.00 | 221.50 | 212.25 | 215.18 | 215.18 | 0.49% | 87,127 |
| Feb 9, 2026 | 219.15 | 219.80 | 212.50 | 214.14 | 214.14 | 0.66% | 117,167 |
| Feb 6, 2026 | 208.11 | 214.39 | 202.25 | 212.73 | 212.73 | 1.74% | 161,176 |
| Feb 5, 2026 | 214.15 | 216.87 | 208.46 | 209.09 | 209.09 | -1.58% | 100,782 |
| Feb 4, 2026 | 208.50 | 217.00 | 206.33 | 212.45 | 212.45 | 1.79% | 209,977 |
| Feb 3, 2026 | 211.00 | 226.00 | 205.05 | 208.72 | 208.72 | 1.56% | 1,121,623 |
| Feb 2, 2026 | 188.58 | 207.90 | 188.58 | 205.51 | 205.51 | 8.98% | 432,274 |
| Feb 1, 2026 | 191.20 | 195.00 | 187.00 | 188.58 | 188.58 | -0.22% | 89,631 |
| Jan 30, 2026 | 186.99 | 192.95 | 183.41 | 188.99 | 188.99 | 1.07% | 83,114 |
| Jan 29, 2026 | 187.64 | 193.00 | 183.51 | 186.99 | 186.99 | -0.35% | 90,232 |
| Jan 28, 2026 | 185.10 | 190.80 | 185.10 | 187.64 | 187.64 | 1.55% | 117,013 |
| Jan 27, 2026 | 191.36 | 192.54 | 183.00 | 184.78 | 184.78 | -3.00% | 74,814 |
| Jan 23, 2026 | 196.60 | 197.79 | 189.00 | 190.50 | 190.50 | -3.31% | 61,663 |
| Jan 22, 2026 | 192.00 | 202.34 | 192.00 | 197.03 | 197.03 | 4.17% | 133,505 |
| Jan 21, 2026 | 188.05 | 193.95 | 185.94 | 189.15 | 189.15 | -0.49% | 126,107 |
| Jan 20, 2026 | 201.00 | 203.50 | 188.06 | 190.09 | 190.09 | -5.80% | 243,943 |
| Jan 19, 2026 | 205.00 | 206.38 | 200.50 | 201.79 | 201.79 | -2.21% | 146,096 |
| Jan 16, 2026 | 208.70 | 211.20 | 205.31 | 206.34 | 206.34 | -1.13% | 110,695 |
| Jan 14, 2026 | 213.30 | 215.11 | 208.00 | 208.70 | 208.70 | -2.20% | 103,840 |