DEE Development Engineers Limited (NSE:DEEDEV)
India · Delayed Price · Currency is INR 548.40
+0.10 (0.02%)
Oct 28, 2026, 3:29 PM IST
DEE Development Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 548.30 | 556.65 | 539.80 | 548.40 | 548.40 | 0.02% | 168,019 |
| Oct 27, 2026 | 553.95 | 565.00 | 542.60 | 548.30 | 548.30 | 1.35% | 167,777 |
| Oct 26, 2026 | 532.30 | 562.75 | 531.00 | 541.00 | 541.00 | 1.13% | 309,641 |
| Oct 23, 2026 | 533.45 | 538.45 | 510.00 | 534.95 | 534.95 | -0.09% | 324,336 |
| Oct 22, 2026 | 534.70 | 554.50 | 525.10 | 535.45 | 535.45 | 0.95% | 239,916 |
| Oct 21, 2026 | 565.00 | 578.70 | 520.80 | 530.40 | 530.40 | 0.82% | 873,615 |
| Oct 19, 2026 | 569.20 | 569.20 | 516.10 | 526.10 | 526.10 | -7.79% | 577,693 |
| Oct 16, 2026 | 578.00 | 595.00 | 556.60 | 570.55 | 570.55 | -0.72% | 440,044 |
| Oct 15, 2026 | 618.00 | 618.00 | 570.00 | 574.70 | 574.70 | -6.29% | 354,576 |
| Oct 14, 2026 | 606.65 | 626.00 | 595.55 | 613.30 | 613.30 | 1.10% | 174,920 |
| Oct 13, 2026 | 620.00 | 625.00 | 584.40 | 606.65 | 606.65 | -1.32% | 196,122 |
| Oct 12, 2026 | 616.65 | 628.00 | 605.80 | 614.75 | 614.75 | 1.75% | 87,693 |
| Oct 9, 2026 | 624.80 | 624.80 | 597.40 | 604.15 | 604.15 | -0.73% | 202,654 |
| Oct 8, 2026 | 625.00 | 651.45 | 605.45 | 608.60 | 608.60 | -2.48% | 228,401 |
| Oct 7, 2026 | 651.00 | 657.40 | 619.15 | 624.10 | 624.10 | -4.24% | 289,726 |
| Oct 6, 2026 | 648.00 | 654.40 | 635.10 | 651.70 | 651.70 | 2.32% | 113,545 |
| Oct 5, 2026 | 678.85 | 679.90 | 632.55 | 636.95 | 636.95 | -3.96% | 203,639 |
| Oct 1, 2026 | 683.00 | 683.00 | 646.95 | 663.20 | 663.20 | -2.02% | 137,963 |
| Sep 30, 2026 | 659.75 | 683.00 | 659.75 | 676.90 | 676.90 | 3.58% | 93,263 |
| Sep 29, 2026 | 653.90 | 663.90 | 645.80 | 653.50 | 653.50 | -0.31% | 127,706 |
| Sep 28, 2026 | 662.70 | 678.00 | 642.60 | 655.50 | 655.50 | -1.61% | 112,383 |
| Sep 25, 2026 | 675.00 | 678.55 | 655.55 | 666.20 | 666.20 | -1.39% | 130,551 |
| Sep 24, 2026 | 714.60 | 719.80 | 675.60 | 675.60 | 675.60 | -5.00% | 126,760 |
| Sep 23, 2026 | 690.00 | 721.90 | 690.00 | 711.15 | 711.15 | 2.80% | 250,940 |
| Sep 22, 2026 | 677.95 | 695.70 | 677.95 | 691.80 | 691.80 | 1.57% | 112,901 |
| Sep 21, 2026 | 679.00 | 702.15 | 672.55 | 681.10 | 681.10 | 1.85% | 284,817 |
| Sep 18, 2026 | 636.95 | 668.75 | 636.80 | 668.75 | 668.75 | 4.99% | 288,664 |
| Sep 17, 2026 | 641.05 | 655.40 | 628.10 | 636.95 | 636.95 | 0.36% | 200,827 |
| Sep 16, 2026 | 600.00 | 636.70 | 577.65 | 634.65 | 634.65 | 4.66% | 309,277 |
| Sep 15, 2026 | 639.35 | 644.00 | 607.40 | 607.40 | 606.40 | -5.00% | 225,832 |
| Sep 11, 2026 | 645.00 | 652.95 | 632.80 | 639.35 | 638.30 | -2.16% | 184,000 |
| Sep 10, 2026 | 674.70 | 680.20 | 645.35 | 653.45 | 652.37 | -3.16% | 300,005 |
| Sep 9, 2026 | 701.60 | 709.35 | 668.35 | 674.75 | 673.64 | -3.83% | 340,451 |
| Sep 8, 2026 | 682.60 | 710.00 | 663.65 | 701.60 | 700.44 | 3.63% | 328,658 |
| Sep 7, 2026 | 667.00 | 690.00 | 652.50 | 677.05 | 675.94 | 2.86% | 299,886 |
| Sep 4, 2026 | 645.80 | 673.80 | 642.05 | 658.25 | 657.17 | 1.91% | 327,955 |
| Sep 3, 2026 | 645.05 | 658.70 | 632.60 | 645.90 | 644.84 | 0.32% | 181,285 |
| Sep 2, 2026 | 619.00 | 650.75 | 617.20 | 643.85 | 642.79 | 3.88% | 530,818 |
| Sep 1, 2026 | 580.30 | 619.80 | 580.30 | 619.80 | 618.78 | 5.00% | 438,089 |
| Aug 31, 2026 | 605.00 | 606.00 | 577.50 | 590.30 | 589.33 | -2.61% | 436,943 |
| Aug 28, 2026 | 643.95 | 645.00 | 604.05 | 606.15 | 605.15 | -4.66% | 454,298 |
| Aug 27, 2026 | 654.75 | 668.85 | 632.25 | 635.80 | 634.75 | -0.19% | 316,732 |
| Aug 26, 2026 | 647.00 | 653.00 | 634.65 | 637.00 | 635.95 | -1.67% | 106,385 |
| Aug 25, 2026 | 635.00 | 654.00 | 631.00 | 647.80 | 646.73 | 2.10% | 99,366 |
| Aug 24, 2026 | 656.00 | 658.00 | 630.10 | 634.50 | 633.46 | -1.80% | 123,665 |
| Aug 21, 2026 | 629.90 | 653.35 | 625.00 | 646.10 | 645.04 | 3.83% | 184,335 |
| Aug 20, 2026 | 650.55 | 651.05 | 617.60 | 622.25 | 621.23 | -3.47% | 196,135 |
| Aug 19, 2026 | 657.25 | 667.00 | 637.25 | 644.60 | 643.54 | -1.92% | 90,935 |
| Aug 18, 2026 | 642.05 | 669.25 | 641.00 | 657.25 | 656.17 | 1.03% | 149,577 |
| Aug 17, 2026 | 631.00 | 663.50 | 625.20 | 650.55 | 649.48 | 2.94% | 412,779 |