Deem Roll-Tech Limited (NSE:DEEM)
India · Delayed Price · Currency is INR 47.00
+2.00 (4.44%)
At close: Jan 23, 2026
Deem Roll-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 44.35 | 44.35 | 43.95 | 43.95 | 43.95 | -2.87% | 3,000 |
| Dec 9, 2025 | 46.55 | 46.55 | 44.70 | 45.25 | 45.25 | -2.79% | 21,000 |
| Dec 8, 2025 | 47.70 | 48.50 | 46.55 | 46.55 | 46.55 | -2.62% | 5,000 |
| Dec 5, 2025 | 47.85 | 47.85 | 47.75 | 47.80 | 47.80 | -4.50% | 4,000 |
| Dec 4, 2025 | 52.50 | 52.50 | 50.00 | 50.05 | 50.05 | -0.89% | 4,000 |
| Dec 3, 2025 | 49.50 | 50.50 | 49.50 | 50.50 | 50.50 | 2.02% | 2,000 |
| Dec 1, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 1,000 |
| Nov 28, 2025 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | 1.02% | 2,000 |
| Nov 27, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 2,000 |
| Nov 26, 2025 | 49.65 | 49.65 | 49.00 | 49.00 | 49.00 | -1.31% | 3,000 |
| Nov 24, 2025 | 50.30 | 52.55 | 49.65 | 49.65 | 49.65 | -5.70% | 11,000 |
| Nov 21, 2025 | 52.60 | 52.65 | 52.60 | 52.65 | 52.65 | 4.46% | 2,000 |
| Nov 20, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -4.55% | 1,000 |
| Nov 19, 2025 | 50.55 | 52.80 | 50.55 | 52.80 | 52.80 | 4.45% | 27,000 |
| Nov 18, 2025 | 49.95 | 50.55 | 49.95 | 50.55 | 50.55 | 3.16% | 20,000 |
| Nov 17, 2025 | 47.35 | 50.00 | 47.35 | 49.00 | 49.00 | -1.11% | 21,000 |
| Nov 14, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - | 2,000 |
| Nov 13, 2025 | 48.30 | 49.55 | 48.20 | 49.55 | 49.55 | -2.46% | 10,000 |
| Nov 12, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.10% | 1,000 |
| Nov 11, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | 1,000 |
| Nov 10, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.49% | 1,000 |
| Nov 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.83% | 1,000 |
| Nov 6, 2025 | 51.00 | 51.95 | 51.00 | 51.95 | 51.95 | 1.76% | 2,000 |
| Nov 4, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.10% | 1,000 |