DEE Development Engineers Limited (NSE:DEEDEV)
India · Delayed Price · Currency is INR 623.05
+29.65 (5.00%)
Jun 1, 2026, 3:29 PM IST
DEE Development Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 299.00 | 317.75 | 295.00 | 313.80 | 313.80 | 4.57% | 1,665,157 |
| Apr 6, 2026 | 302.50 | 305.00 | 295.65 | 300.10 | 300.10 | -0.28% | 666,524 |
| Apr 2, 2026 | 286.30 | 306.00 | 277.65 | 300.95 | 300.95 | 4.06% | 1,023,922 |
| Apr 1, 2026 | 282.00 | 291.25 | 277.55 | 289.20 | 289.20 | 7.57% | 1,067,784 |
| Mar 30, 2026 | 273.15 | 282.00 | 266.00 | 268.85 | 268.85 | -3.52% | 767,313 |
| 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 |