De Neers Tools Limited (NSE:DENEERS)
India · Delayed Price · Currency is INR 172.25
+8.50 (5.19%)
Sep 18, 2026, 3:29 PM IST
De Neers Tools Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 166.75 | 177.75 | 166.75 | 172.25 | 172.25 | 5.19% | 10,200 |
| Sep 17, 2026 | 158.25 | 165.00 | 158.05 | 163.75 | 163.75 | 0.68% | 13,800 |
| Sep 16, 2026 | 166.55 | 166.55 | 160.60 | 162.65 | 162.65 | -3.18% | 10,200 |
| Sep 15, 2026 | 168.00 | 169.90 | 168.00 | 168.00 | 168.00 | - | 7,200 |
| Sep 11, 2026 | 169.00 | 169.25 | 166.30 | 168.00 | 168.00 | -0.50% | 14,400 |
| Sep 10, 2026 | 169.10 | 174.95 | 168.05 | 168.85 | 168.85 | -0.59% | 19,200 |
| Sep 9, 2026 | 171.20 | 172.90 | 169.00 | 169.85 | 169.85 | -2.66% | 13,200 |
| Sep 8, 2026 | 168.50 | 175.00 | 168.00 | 174.50 | 174.50 | 3.32% | 10,200 |
| Sep 7, 2026 | 172.45 | 174.80 | 168.00 | 168.90 | 168.90 | -1.97% | 34,200 |
| Sep 4, 2026 | 167.50 | 176.00 | 167.50 | 172.30 | 172.30 | 1.41% | 60,000 |
| Sep 3, 2026 | 168.55 | 174.00 | 168.55 | 169.90 | 169.90 | -0.06% | 9,600 |
| Sep 2, 2026 | 171.00 | 171.75 | 168.20 | 170.00 | 170.00 | 1.16% | 2,400 |
| Sep 1, 2026 | 171.50 | 172.55 | 168.05 | 168.05 | 168.05 | -1.41% | 7,200 |
| Aug 31, 2026 | 176.00 | 176.00 | 168.80 | 170.45 | 170.45 | -2.54% | 24,600 |
| Aug 28, 2026 | 173.40 | 187.85 | 172.00 | 174.90 | 174.90 | -0.65% | 20,400 |
| Aug 27, 2026 | 174.90 | 176.90 | 172.00 | 176.05 | 176.05 | 1.70% | 16,200 |
| Aug 26, 2026 | 168.50 | 176.90 | 168.50 | 173.10 | 173.10 | 2.73% | 21,000 |
| Aug 25, 2026 | 171.00 | 175.00 | 167.00 | 168.50 | 168.50 | -3.11% | 6,600 |
| Aug 24, 2026 | 167.00 | 177.90 | 165.50 | 173.90 | 173.90 | 2.29% | 20,400 |
| Aug 21, 2026 | 171.20 | 184.00 | 168.50 | 170.00 | 170.00 | -2.55% | 9,600 |
| Aug 20, 2026 | 170.25 | 175.90 | 166.55 | 174.45 | 174.45 | 1.66% | 14,400 |
| Aug 19, 2026 | 170.35 | 175.90 | 168.85 | 171.60 | 171.60 | -0.41% | 9,600 |
| Aug 18, 2026 | 175.05 | 179.80 | 168.65 | 172.30 | 172.30 | -4.54% | 13,800 |
| Aug 17, 2026 | 175.00 | 182.95 | 170.00 | 180.50 | 180.50 | 4.94% | 21,000 |
| Aug 14, 2026 | 165.00 | 172.00 | 160.40 | 172.00 | 172.00 | 4.65% | 13,200 |
| Aug 13, 2026 | 164.90 | 172.00 | 156.05 | 164.35 | 164.35 | 0.67% | 31,200 |
| Aug 12, 2026 | 170.50 | 170.50 | 160.00 | 163.25 | 163.25 | -3.55% | 44,400 |
| Aug 11, 2026 | 175.00 | 176.00 | 165.60 | 169.25 | 169.25 | -3.09% | 18,000 |
| Aug 10, 2026 | 182.05 | 184.00 | 174.00 | 174.65 | 174.65 | -5.06% | 33,600 |
| Aug 7, 2026 | 182.45 | 184.95 | 177.10 | 183.95 | 183.95 | 2.68% | 14,400 |
| Aug 6, 2026 | 176.00 | 182.90 | 173.15 | 179.15 | 179.15 | 1.59% | 28,200 |
| Aug 5, 2026 | 181.00 | 186.85 | 174.00 | 176.35 | 176.35 | -3.10% | 30,000 |
| Aug 4, 2026 | 186.00 | 187.35 | 181.00 | 182.00 | 182.00 | -1.67% | 16,200 |
| Aug 3, 2026 | 185.00 | 188.95 | 182.00 | 185.10 | 185.10 | -0.99% | 42,000 |
| Jul 31, 2026 | 182.00 | 189.00 | 180.05 | 186.95 | 186.95 | 2.16% | 6,000 |
| Jul 30, 2026 | 186.25 | 188.00 | 183.00 | 183.00 | 183.00 | -1.74% | 4,800 |
| Jul 29, 2026 | 187.50 | 190.95 | 185.05 | 186.25 | 186.25 | -2.97% | 16,800 |
| Jul 28, 2026 | 191.10 | 191.95 | 185.50 | 191.95 | 191.95 | 0.84% | 3,000 |
| Jul 27, 2026 | 195.20 | 197.95 | 184.50 | 190.35 | 190.35 | -2.21% | 13,200 |
| Jul 24, 2026 | 181.05 | 195.00 | 181.05 | 194.65 | 194.65 | 5.82% | 15,000 |
| Jul 23, 2026 | 187.00 | 192.00 | 183.10 | 183.95 | 183.95 | -2.23% | 20,400 |
| Jul 22, 2026 | 186.05 | 196.00 | 186.05 | 188.15 | 188.15 | -3.02% | 4,800 |
| Jul 21, 2026 | 197.95 | 197.95 | 194.00 | 194.00 | 194.00 | -2.27% | 3,000 |
| Jul 20, 2026 | 197.95 | 198.50 | 192.00 | 198.50 | 198.50 | -0.25% | 4,800 |
| Jul 17, 2026 | 196.45 | 200.95 | 195.00 | 199.00 | 199.00 | 1.30% | 21,600 |
| Jul 16, 2026 | 197.90 | 203.95 | 192.55 | 196.45 | 196.45 | 0.74% | 19,800 |
| Jul 15, 2026 | 185.00 | 195.00 | 184.85 | 195.00 | 195.00 | 6.41% | 13,800 |
| Jul 14, 2026 | 166.00 | 187.40 | 165.00 | 183.25 | 183.25 | 6.11% | 58,800 |
| Jul 13, 2026 | 174.00 | 175.00 | 172.05 | 172.70 | 172.70 | -1.60% | 5,400 |
| Jul 10, 2026 | 177.65 | 178.05 | 173.00 | 175.50 | 175.50 | -1.21% | 11,400 |