Deem Roll-Tech Limited (NSE:DEEM)
India · Delayed Price · Currency is INR 43.30
-0.60 (-1.37%)
Nov 12, 2026, 3:01 PM IST
Deem Roll-Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 41.75 | 43.30 | 41.75 | 43.30 | 43.30 | -1.37% | 7,000 |
| Nov 11, 2026 | 44.05 | 44.90 | 43.90 | 43.90 | 43.90 | -4.98% | 12,000 |
| Nov 9, 2026 | 46.45 | 46.45 | 46.20 | 46.20 | 46.20 | -4.94% | 2,000 |
| Nov 8, 2026 | 48.75 | 48.75 | 48.50 | 48.60 | 48.60 | -4.61% | 2,000 |
| Nov 6, 2026 | 48.90 | 50.95 | 48.65 | 50.95 | 50.95 | -0.49% | 3,000 |
| Nov 5, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -4.48% | 1,000 |
| Nov 4, 2026 | 54.45 | 54.45 | 50.30 | 53.60 | 53.60 | 1.32% | 5,000 |
| Nov 2, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.09% | 1,000 |
| Oct 30, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 3.82% | 1,000 |
| Oct 29, 2026 | 52.70 | 52.70 | 47.80 | 51.00 | 51.00 | 1.39% | 7,000 |
| Oct 28, 2026 | 50.10 | 50.40 | 47.85 | 50.30 | 50.30 | 4.68% | 8,000 |
| Oct 27, 2026 | 47.90 | 48.05 | 47.70 | 48.05 | 48.05 | 4.23% | 4,000 |
| Oct 26, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 4.54% | 1,000 |
| Oct 23, 2026 | 44.10 | 44.10 | 44.00 | 44.10 | 44.10 | 5.00% | 7,000 |
| Oct 22, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.82% | 1,000 |
| Oct 21, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -4.11% | 1,000 |
| Oct 15, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -4.91% | 1,000 |
| Oct 14, 2026 | 42.70 | 44.80 | 42.70 | 44.80 | 44.80 | 4.92% | 3,000 |
| Oct 9, 2026 | 42.75 | 42.75 | 42.70 | 42.70 | 42.70 | -4.37% | 2,000 |
| Oct 8, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -5.00% | 1,000 |
| Sep 29, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,000 |
| Sep 28, 2026 | 47.00 | 47.10 | 47.00 | 47.00 | 47.00 | -0.84% | 5,000 |
| Sep 25, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 1,000 |
| Sep 24, 2026 | 49.65 | 49.65 | 47.40 | 47.40 | 47.40 | 0.21% | 11,000 |
| Sep 23, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 4.99% | 3,000 |
| Sep 22, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 4.89% | 1,000 |
| Sep 21, 2026 | 42.85 | 42.95 | 42.85 | 42.95 | 42.95 | 4.88% | 5,000 |
| Sep 18, 2026 | 38.10 | 40.95 | 38.10 | 40.95 | 40.95 | 5.00% | 6,000 |
| Sep 17, 2026 | 39.45 | 39.45 | 39.00 | 39.00 | 39.00 | -2.62% | 3,000 |
| Sep 16, 2026 | 41.50 | 41.50 | 40.05 | 40.05 | 40.05 | -4.53% | 3,000 |
| Sep 15, 2026 | 40.50 | 41.95 | 40.50 | 41.95 | 41.95 | - | 2,000 |
| Sep 11, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.12% | 1,000 |
| Sep 10, 2026 | 40.15 | 42.00 | 40.15 | 42.00 | 42.00 | -0.47% | 2,000 |
| Sep 9, 2026 | 42.25 | 42.25 | 42.20 | 42.20 | 42.20 | -4.95% | 3,000 |
| Sep 8, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | - | 3,000 |
| Sep 7, 2026 | 44.10 | 44.40 | 44.10 | 44.40 | 44.40 | 4.96% | 3,000 |
| Sep 4, 2026 | 42.25 | 42.30 | 42.25 | 42.30 | 42.30 | 4.96% | 3,000 |
| Sep 3, 2026 | 40.30 | 40.30 | 38.50 | 40.30 | 40.30 | 4.95% | 4,000 |
| Sep 1, 2026 | 41.30 | 41.30 | 38.40 | 38.40 | 38.40 | -2.66% | 2,000 |
| Aug 31, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -4.94% | 1,000 |
| Aug 27, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.22% | 1,000 |
| Aug 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | 1,000 |
| Aug 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | 1,000 |
| Aug 24, 2026 | 40.20 | 41.45 | 40.20 | 40.80 | 40.80 | 1.49% | 3,000 |
| Aug 21, 2026 | 38.45 | 40.20 | 38.45 | 40.20 | 40.20 | -0.62% | 2,000 |
| 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 |