DEE Development Engineers Limited (NSE:DEEDEV)
India · Delayed Price · Currency is INR 703.05
-10.95 (-1.53%)
Jun 19, 2026, 3:29 PM IST
DEE Development Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 715.00 | 738.00 | 686.60 | 720.00 | - | 0.84% | 82,334 |
| Jun 18, 2026 | 760.00 | 760.00 | 701.85 | 714.00 | 714.00 | -3.35% | 128,733 |
| Jun 17, 2026 | 711.90 | 760.00 | 698.00 | 738.75 | 738.75 | 2.04% | 216,231 |
| Jun 16, 2026 | 723.95 | 723.95 | 710.00 | 723.95 | 723.95 | 5.00% | 209,829 |
| Jun 15, 2026 | 689.50 | 689.50 | 689.50 | 689.50 | 689.50 | 4.99% | 54,236 |
| Jun 12, 2026 | 635.00 | 656.70 | 633.95 | 656.70 | 656.70 | 5.00% | 141,364 |
| Jun 11, 2026 | 629.80 | 686.30 | 621.60 | 625.45 | 625.45 | -4.41% | 361,464 |
| Jun 10, 2026 | 688.00 | 688.00 | 654.30 | 654.30 | 654.30 | -4.99% | 200,815 |
| Jun 9, 2026 | 693.40 | 704.00 | 669.50 | 688.70 | 688.70 | -2.27% | 243,448 |
| Jun 8, 2026 | 688.00 | 704.70 | 656.15 | 704.70 | 704.70 | 5.00% | 330,946 |
| Jun 5, 2026 | 638.15 | 671.15 | 612.55 | 671.15 | 671.15 | 5.00% | 185,836 |
| Jun 4, 2026 | 647.00 | 662.00 | 632.00 | 639.20 | 639.20 | -2.81% | 213,363 |
| Jun 3, 2026 | 669.00 | 681.40 | 621.50 | 657.70 | 657.70 | 0.54% | 509,727 |
| Jun 2, 2026 | 651.80 | 654.20 | 626.00 | 654.20 | 654.20 | 5.00% | 408,158 |
| Jun 1, 2026 | 609.00 | 623.05 | 600.00 | 623.05 | 623.05 | 5.00% | 275,517 |
| May 29, 2026 | 576.00 | 593.40 | 566.00 | 593.40 | 593.40 | 5.00% | 310,369 |
| May 27, 2026 | 540.00 | 566.70 | 540.00 | 565.15 | 565.15 | 4.71% | 226,445 |
| May 26, 2026 | 543.00 | 573.30 | 525.50 | 539.75 | 539.75 | -1.85% | 294,185 |
| May 25, 2026 | 549.95 | 549.95 | 529.00 | 549.95 | 549.95 | 4.99% | 810,775 |
| May 22, 2026 | 523.80 | 523.80 | 523.80 | 523.80 | 523.80 | 4.99% | 174,889 |
| May 21, 2026 | 494.90 | 498.90 | 451.40 | 498.90 | 498.90 | 5.00% | 853,700 |
| May 20, 2026 | 430.00 | 475.15 | 429.95 | 475.15 | 475.15 | 4.99% | 506,155 |
| May 19, 2026 | 456.00 | 466.50 | 452.55 | 452.55 | 452.55 | -5.00% | 88,933 |
| May 18, 2026 | 501.40 | 503.00 | 476.35 | 476.35 | 476.35 | -5.00% | 222,417 |
| May 15, 2026 | 500.95 | 508.00 | 488.05 | 501.40 | 501.40 | 0.60% | 253,493 |
| May 14, 2026 | 500.00 | 500.00 | 484.60 | 498.40 | 498.40 | 0.73% | 437,621 |
| May 13, 2026 | 489.00 | 507.35 | 483.00 | 494.80 | 494.80 | 0.89% | 474,412 |
| May 12, 2026 | 500.90 | 511.00 | 471.40 | 490.45 | 490.45 | -0.46% | 814,571 |
| May 11, 2026 | 469.20 | 492.70 | 463.10 | 492.70 | 492.70 | 5.00% | 507,017 |
| May 8, 2026 | 457.00 | 480.55 | 456.00 | 469.25 | 469.25 | 2.52% | 933,479 |
| May 7, 2026 | 435.15 | 457.70 | 429.55 | 457.70 | 457.70 | 4.99% | 424,556 |
| May 6, 2026 | 450.90 | 455.95 | 423.10 | 435.95 | 435.95 | -1.23% | 563,456 |
| May 5, 2026 | 445.00 | 459.70 | 438.80 | 441.40 | 441.40 | 0.81% | 954,310 |
| May 4, 2026 | 431.60 | 437.85 | 420.00 | 437.85 | 437.85 | 5.00% | 419,427 |
| Apr 30, 2026 | 423.35 | 442.00 | 411.60 | 417.00 | 417.00 | -1.35% | 797,809 |
| Apr 29, 2026 | 392.00 | 422.90 | 392.00 | 422.70 | 422.70 | 4.94% | 607,400 |
| Apr 28, 2026 | 424.00 | 429.95 | 402.80 | 402.80 | 402.80 | -5.00% | 610,290 |
| Apr 27, 2026 | 440.00 | 445.20 | 417.40 | 424.00 | 424.00 | -1.93% | 764,585 |
| Apr 24, 2026 | 436.50 | 444.00 | 420.00 | 432.35 | 432.35 | 0.02% | 1,070,594 |
| Apr 23, 2026 | 411.55 | 432.25 | 408.65 | 432.25 | 432.25 | 4.99% | 1,200,338 |
| Apr 22, 2026 | 410.00 | 424.90 | 395.05 | 411.70 | 411.70 | 0.93% | 1,470,671 |
| Apr 21, 2026 | 393.95 | 407.90 | 392.00 | 407.90 | 407.90 | 4.99% | 1,097,526 |
| Apr 20, 2026 | 372.00 | 388.50 | 371.00 | 388.50 | 388.50 | 5.00% | 915,622 |
| Apr 17, 2026 | 381.00 | 389.60 | 368.25 | 370.00 | 370.00 | -3.26% | 679,840 |
| Apr 16, 2026 | 390.45 | 397.80 | 377.15 | 382.45 | 382.45 | -0.12% | 1,066,572 |
| Apr 15, 2026 | 374.00 | 396.95 | 373.30 | 382.90 | 382.90 | 4.50% | 2,799,909 |
| Apr 13, 2026 | 336.65 | 375.95 | 333.90 | 366.40 | 366.40 | 6.67% | 3,609,867 |
| Apr 10, 2026 | 321.00 | 343.50 | 316.50 | 343.50 | 343.50 | 9.99% | 3,144,438 |
| Apr 9, 2026 | 322.90 | 330.95 | 308.50 | 312.30 | 312.30 | -2.83% | 1,203,723 |
| Apr 8, 2026 | 331.00 | 340.00 | 318.00 | 321.40 | 321.40 | 2.42% | 1,526,285 |