Deem Roll-Tech Limited (NSE:DEEM)
India · Delayed Price · Currency is INR 40.20
-0.25 (-0.62%)
Aug 21, 2026, 12:32 PM IST
Deem Roll-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 40.00 | 40.45 | 38.70 | 40.45 | 40.45 | -0.61% | 6,000 |
| Aug 17, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -4.91% | 1,000 |
| Aug 13, 2026 | 41.00 | 42.80 | 41.00 | 42.80 | 42.80 | -0.81% | 4,000 |
| Aug 12, 2026 | 43.20 | 43.20 | 43.15 | 43.15 | 43.15 | -4.96% | 7,000 |
| Aug 11, 2026 | 44.10 | 45.40 | 44.10 | 45.40 | 45.40 | 1.79% | 2,000 |
| Aug 10, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -4.29% | 1,000 |
| Aug 7, 2026 | 48.60 | 48.70 | 46.60 | 46.60 | 46.60 | 0.43% | 3,000 |
| Aug 4, 2026 | 46.10 | 46.40 | 46.10 | 46.40 | 46.40 | -4.33% | 2,000 |
| Aug 3, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -4.90% | 1,000 |
| Jul 24, 2026 | 48.10 | 51.00 | 48.10 | 51.00 | 51.00 | 1.90% | 2,000 |
| Jul 23, 2026 | 50.05 | 52.20 | 50.05 | 50.05 | 50.05 | -4.94% | 3,000 |
| Jul 22, 2026 | 53.00 | 53.00 | 52.65 | 52.65 | 52.65 | -4.96% | 2,000 |
| Jul 21, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 1,000 |
| Jul 20, 2026 | 53.20 | 55.40 | 53.15 | 55.40 | 55.40 | -0.89% | 5,000 |
| Jul 17, 2026 | 57.40 | 57.40 | 53.05 | 55.90 | 55.90 | 2.19% | 7,000 |
| Jul 16, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 4.69% | 1,000 |
| Jul 15, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - | 2,000 |
| Jul 14, 2026 | 52.30 | 52.30 | 52.25 | 52.25 | 52.25 | -4.91% | 2,000 |
| Jul 10, 2026 | 55.25 | 55.25 | 54.95 | 54.95 | 54.95 | 3.39% | 2,000 |
| Jul 9, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 4.94% | 1,000 |
| Jul 8, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -4.43% | 1,000 |
| Jul 7, 2026 | 52.50 | 53.00 | 52.35 | 53.00 | 53.00 | -3.55% | 6,000 |
| Jul 6, 2026 | 55.00 | 55.00 | 54.95 | 54.95 | 54.95 | 1.76% | 2,000 |
| Jul 3, 2026 | 56.70 | 56.70 | 54.00 | 54.00 | 54.00 | - | 4,000 |
| Jul 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.18% | 1,000 |
| Jul 1, 2026 | 53.70 | 53.70 | 52.00 | 52.85 | 52.85 | 3.02% | 3,000 |
| Jun 29, 2026 | 51.40 | 51.40 | 51.30 | 51.30 | 51.30 | -5.00% | 5,000 |
| Jun 25, 2026 | 49.20 | 54.00 | 49.20 | 54.00 | 54.00 | - | 10,000 |
| Jun 24, 2026 | 54.55 | 54.55 | 54.00 | 54.00 | 54.00 | -2.61% | 3,000 |
| Jun 23, 2026 | 55.85 | 56.00 | 54.50 | 55.45 | 55.45 | 1.93% | 3,000 |
| Jun 22, 2026 | 52.00 | 56.40 | 52.00 | 54.40 | 54.40 | 4.62% | 12,000 |
| Jun 19, 2026 | 48.25 | 52.35 | 47.75 | 52.00 | 52.00 | 8.33% | 6,000 |
| Jun 18, 2026 | 48.50 | 48.50 | 48.00 | 48.00 | 48.00 | 2.13% | 3,000 |
| Jun 17, 2026 | 44.70 | 48.80 | 43.80 | 47.00 | 47.00 | 5.15% | 7,000 |
| Jun 16, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 2,000 |
| Jun 15, 2026 | 46.80 | 46.80 | 44.70 | 44.70 | 44.70 | -0.22% | 2,000 |
| Jun 12, 2026 | 45.85 | 45.85 | 44.80 | 44.80 | 44.80 | -4.48% | 4,000 |
| Jun 11, 2026 | 48.00 | 48.00 | 45.85 | 46.90 | 46.90 | -6.67% | 2,000 |
| Jun 10, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -4.47% | 1,000 |
| Jun 8, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | 2,000 |
| Jun 5, 2026 | 51.00 | 52.60 | 51.00 | 52.60 | 52.60 | 4.99% | 3,000 |
| Jun 4, 2026 | 50.00 | 52.25 | 50.00 | 50.10 | 50.10 | 0.20% | 4,000 |
| Jun 3, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.66% | 3,000 |
| Jun 2, 2026 | 55.85 | 55.85 | 53.00 | 53.00 | 53.00 | -5.10% | 5,000 |
| Jun 1, 2026 | 51.85 | 56.70 | 51.75 | 55.85 | 55.85 | 17.83% | 49,000 |
| May 29, 2026 | 41.00 | 47.40 | 41.00 | 47.40 | 47.40 | 20.00% | 33,000 |
| May 27, 2026 | 37.10 | 39.50 | 37.10 | 39.50 | 39.50 | -1.00% | 7,000 |
| May 26, 2026 | 35.55 | 40.35 | 35.55 | 39.90 | 39.90 | 17.35% | 20,000 |
| May 20, 2026 | 36.00 | 37.10 | 34.00 | 34.00 | 34.00 | -4.36% | 12,000 |
| May 18, 2026 | 35.00 | 35.55 | 35.00 | 35.55 | 35.55 | 1.57% | 2,000 |