Deem Roll-Tech Limited (NSE:DEEM)
India · Delayed Price · Currency is INR 39.65
+3.25 (8.93%)
Mar 5, 2026, 3:28 PM IST
Deem Roll-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.75 | 39.70 | 36.75 | 39.65 | 39.65 | 8.93% | 15,000 |
| Mar 4, 2026 | 34.20 | 37.35 | 34.20 | 36.40 | 36.40 | -2.41% | 13,000 |
| Mar 2, 2026 | 38.85 | 38.85 | 37.30 | 37.30 | 37.30 | -4.24% | 5,000 |
| Feb 25, 2026 | 37.00 | 38.95 | 37.00 | 38.95 | 38.95 | 4.42% | 2,000 |
| Feb 24, 2026 | 38.25 | 38.60 | 37.00 | 37.30 | 37.30 | -2.61% | 9,000 |
| Feb 23, 2026 | 39.60 | 40.00 | 38.30 | 38.30 | 38.30 | -4.25% | 4,000 |
| Feb 20, 2026 | 42.90 | 42.90 | 39.60 | 40.00 | 40.00 | -3.38% | 5,000 |
| Feb 19, 2026 | 39.00 | 41.40 | 38.20 | 41.40 | 41.40 | 4.55% | 7,000 |
| Feb 18, 2026 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | 1.28% | 4,000 |
| Feb 17, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -3.10% | 3,000 |
| Feb 16, 2026 | 41.00 | 41.00 | 39.85 | 40.35 | 40.35 | -1.82% | 3,000 |
| Feb 13, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -4.42% | 4,000 |
| Feb 11, 2026 | 41.05 | 43.00 | 41.05 | 43.00 | 43.00 | 1.18% | 3,000 |
| Feb 10, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 1,000 |
| Feb 9, 2026 | 39.90 | 42.50 | 39.90 | 42.50 | 42.50 | 7.05% | 5,000 |
| Feb 6, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -7.24% | 5,000 |
| Feb 4, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | 2,000 |
| Feb 3, 2026 | 43.95 | 43.95 | 41.50 | 42.80 | 42.80 | -1.50% | 9,000 |
| Feb 2, 2026 | 43.00 | 43.45 | 43.00 | 43.45 | 43.45 | -2.36% | 2,000 |
| Feb 1, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.11% | 1,000 |
| Jan 30, 2026 | 45.75 | 47.40 | 45.00 | 45.00 | 45.00 | -0.77% | 5,000 |
| Jan 29, 2026 | 45.25 | 45.35 | 45.25 | 45.35 | 45.35 | -1.52% | 3,000 |
| Jan 28, 2026 | 45.50 | 46.05 | 45.50 | 46.05 | 46.05 | -2.02% | 4,000 |
| Jan 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | 3,000 |
| Jan 21, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 2,000 |
| Jan 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.16% | 1,000 |
| Jan 19, 2026 | 47.50 | 47.50 | 47.00 | 47.50 | 47.50 | 1.06% | 5,000 |
| Jan 16, 2026 | 45.55 | 47.50 | 44.65 | 47.00 | 47.00 | 0.53% | 6,000 |
| Jan 13, 2026 | 48.00 | 48.00 | 44.70 | 46.75 | 46.75 | -4.59% | 10,000 |
| Jan 12, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.48% | 2,000 |
| Jan 9, 2026 | 47.10 | 49.60 | 46.90 | 46.90 | 46.90 | -2.49% | 6,000 |
| Jan 8, 2026 | 49.00 | 49.40 | 48.10 | 48.10 | 48.10 | -4.85% | 8,000 |
| Jan 7, 2026 | 50.05 | 51.05 | 50.05 | 50.55 | 50.55 | -3.53% | 3,000 |
| Jan 5, 2026 | 50.50 | 52.40 | 50.50 | 52.40 | 52.40 | 3.66% | 2,000 |
| Jan 2, 2026 | 50.60 | 50.60 | 50.55 | 50.55 | 50.55 | 0.30% | 4,000 |
| Jan 1, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.79% | 1,000 |
| Dec 31, 2025 | 51.80 | 52.00 | 50.80 | 50.80 | 50.80 | -1.93% | 5,000 |
| Dec 30, 2025 | 61.85 | 61.85 | 50.60 | 51.80 | 51.80 | -12.13% | 27,000 |
| Dec 29, 2025 | 54.00 | 59.45 | 54.00 | 58.95 | 58.95 | 11.33% | 27,000 |
| Dec 26, 2025 | 50.00 | 52.95 | 49.50 | 52.95 | 52.95 | 8.73% | 23,000 |
| Dec 24, 2025 | 44.95 | 49.00 | 44.85 | 48.70 | 48.70 | 8.83% | 21,000 |
| Dec 23, 2025 | 44.70 | 44.75 | 44.70 | 44.75 | 44.75 | 3.11% | 2,000 |
| Dec 22, 2025 | 45.30 | 45.30 | 43.00 | 43.40 | 43.40 | -4.62% | 7,000 |
| Dec 19, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.22% | 1,000 |
| Dec 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 3,000 |
| Dec 17, 2025 | 47.05 | 47.35 | 45.60 | 45.60 | 45.60 | 2.36% | 6,000 |
| Dec 16, 2025 | 41.00 | 45.00 | 41.00 | 44.55 | 44.55 | 10.14% | 23,000 |
| Dec 15, 2025 | 47.00 | 47.00 | 38.35 | 40.45 | 40.45 | -13.84% | 49,000 |
| Dec 12, 2025 | 46.90 | 47.00 | 46.90 | 46.95 | 46.95 | 4.33% | 5,000 |
| Dec 11, 2025 | 42.05 | 45.90 | 42.05 | 45.00 | 45.00 | 2.39% | 15,000 |