Deem Roll-Tech Limited (NSE:DEEM)
India · Delayed Price · Currency is INR 52.00
+4.00 (8.33%)
Jun 19, 2026, 3:26 PM IST
Deem Roll-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 48.25 | 52.35 | 47.75 | 52.35 | - | 9.06% | 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 |
| May 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,000 |
| May 13, 2026 | 34.00 | 35.00 | 33.10 | 35.00 | 35.00 | 2.94% | 4,000 |
| May 12, 2026 | 32.00 | 35.00 | 32.00 | 34.00 | 34.00 | -6.98% | 5,000 |
| May 7, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 4.43% | 1,000 |
| May 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.86% | 1,000 |
| May 5, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -4.54% | 1,000 |
| Apr 29, 2026 | 36.30 | 36.35 | 36.30 | 36.35 | 36.35 | -4.34% | 2,000 |
| Apr 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,000 |
| Apr 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,000 |
| Apr 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,000 |
| Apr 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.33% | 2,000 |
| Apr 22, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 1,000 |
| Apr 21, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.13% | 2,000 |
| Apr 20, 2026 | 38.20 | 38.20 | 37.45 | 37.45 | 37.45 | -4.46% | 3,000 |
| Apr 17, 2026 | 39.25 | 39.25 | 39.20 | 39.20 | 39.20 | - | 7,000 |
| Apr 16, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -4.51% | 1,000 |
| Apr 15, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 2.62% | 1,000 |
| Apr 13, 2026 | 40.00 | 40.05 | 39.50 | 40.00 | 40.00 | -0.25% | 5,000 |
| Apr 10, 2026 | 40.20 | 40.20 | 40.05 | 40.10 | 40.10 | -2.08% | 2,000 |
| Apr 9, 2026 | 40.00 | 41.00 | 40.00 | 40.95 | 40.95 | 5.41% | 6,000 |
| Apr 8, 2026 | 35.75 | 38.85 | 35.75 | 38.85 | 38.85 | 13.60% | 5,000 |
| Apr 7, 2026 | 32.45 | 34.20 | 32.45 | 34.20 | 34.20 | 9.09% | 13,000 |
| Apr 6, 2026 | 32.00 | 32.70 | 30.00 | 31.35 | 31.35 | -6.28% | 20,000 |
| Apr 2, 2026 | 32.35 | 33.50 | 32.35 | 33.45 | 33.45 | 7.90% | 4,000 |
| Apr 1, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.55% | 1,000 |
| Mar 30, 2026 | 31.05 | 31.50 | 29.35 | 29.65 | 29.65 | -7.92% | 18,000 |
| Mar 27, 2026 | 34.00 | 34.00 | 31.75 | 32.20 | 32.20 | -7.47% | 18,000 |
| Mar 25, 2026 | 33.50 | 35.50 | 33.00 | 34.80 | 34.80 | 1.31% | 22,000 |
| Mar 24, 2026 | 34.00 | 35.00 | 34.00 | 34.35 | 34.35 | 0.59% | 9,000 |
| Mar 23, 2026 | 34.20 | 35.10 | 33.60 | 34.15 | 34.15 | -4.61% | 61,000 |
| Mar 20, 2026 | 36.50 | 37.40 | 33.50 | 35.80 | 35.80 | - | 12,000 |