De Neers Tools Limited (NSE:DENEERS)
India · Delayed Price · Currency is INR 187.40
+14.70 (8.51%)
Jul 14, 2026, 3:29 PM IST
De Neers Tools Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 166.00 | 176.55 | 165.00 | 173.00 | - | 0.17% | 44,400 |
| 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 |
| Jul 9, 2026 | 172.00 | 178.35 | 170.00 | 177.65 | 177.65 | 4.10% | 12,000 |
| Jul 8, 2026 | 176.40 | 179.50 | 167.40 | 170.65 | 170.65 | -3.56% | 25,200 |
| Jul 7, 2026 | 174.00 | 179.00 | 174.00 | 176.95 | 176.95 | -0.08% | 10,200 |
| Jul 6, 2026 | 183.50 | 192.55 | 176.00 | 177.10 | 177.10 | -4.68% | 29,400 |
| Jul 3, 2026 | 183.25 | 191.90 | 182.50 | 185.80 | 185.80 | -0.11% | 18,600 |
| Jul 2, 2026 | 184.55 | 192.00 | 183.00 | 186.00 | 186.00 | 0.79% | 24,600 |
| Jul 1, 2026 | 187.50 | 190.05 | 182.00 | 184.55 | 184.55 | -3.50% | 15,600 |
| Jun 30, 2026 | 190.20 | 194.00 | 184.00 | 191.25 | 191.25 | -0.52% | 21,000 |
| Jun 29, 2026 | 190.00 | 195.50 | 190.00 | 192.25 | 192.25 | -1.38% | 9,600 |
| Jun 25, 2026 | 198.05 | 201.45 | 193.00 | 194.95 | 194.95 | -1.99% | 12,600 |
| Jun 24, 2026 | 200.00 | 201.00 | 195.80 | 198.90 | 198.90 | -0.60% | 16,800 |
| Jun 23, 2026 | 212.95 | 216.00 | 196.40 | 200.10 | 200.10 | -5.41% | 82,200 |
| Jun 22, 2026 | 218.55 | 220.40 | 210.00 | 211.55 | 211.55 | -4.04% | 25,800 |
| Jun 19, 2026 | 219.05 | 223.00 | 218.00 | 220.45 | 220.45 | -0.92% | 8,400 |
| Jun 18, 2026 | 215.05 | 224.00 | 214.00 | 222.50 | 222.50 | 1.16% | 21,000 |
| Jun 17, 2026 | 217.00 | 219.95 | 216.00 | 219.95 | 219.95 | 1.13% | 5,400 |
| Jun 16, 2026 | 214.40 | 226.90 | 214.40 | 217.50 | 217.50 | -0.32% | 22,800 |
| Jun 15, 2026 | 220.00 | 232.00 | 216.25 | 218.20 | 218.20 | -3.24% | 12,000 |
| Jun 12, 2026 | 220.00 | 227.85 | 217.10 | 225.50 | 225.50 | 2.50% | 4,200 |
| Jun 11, 2026 | 223.05 | 227.50 | 220.00 | 220.00 | 220.00 | -2.65% | 11,400 |
| Jun 10, 2026 | 225.00 | 237.00 | 222.00 | 226.00 | 226.00 | 0.02% | 30,000 |
| Jun 9, 2026 | 214.00 | 230.00 | 214.00 | 225.95 | 225.95 | 3.65% | 6,000 |
| Jun 8, 2026 | 219.95 | 219.95 | 214.00 | 218.00 | 218.00 | -1.40% | 10,800 |
| Jun 5, 2026 | 232.00 | 234.95 | 221.00 | 221.10 | 221.10 | -6.31% | 5,400 |
| Jun 4, 2026 | 232.00 | 238.00 | 229.55 | 236.00 | 236.00 | 3.19% | 26,400 |
| Jun 3, 2026 | 212.00 | 230.00 | 212.00 | 228.70 | 228.70 | 7.14% | 19,200 |
| Jun 2, 2026 | 206.25 | 213.50 | 205.05 | 213.45 | 213.45 | 5.04% | 4,800 |
| Jun 1, 2026 | 202.00 | 213.00 | 202.00 | 203.20 | 203.20 | -0.12% | 16,200 |
| May 29, 2026 | 215.00 | 221.95 | 201.00 | 203.45 | 203.45 | -4.62% | 55,200 |
| May 27, 2026 | 223.10 | 225.95 | 211.00 | 213.30 | 213.30 | -5.99% | 41,400 |
| May 26, 2026 | 235.05 | 238.50 | 223.50 | 226.90 | 226.90 | -4.52% | 34,200 |
| May 25, 2026 | 235.20 | 247.00 | 233.00 | 237.65 | 237.65 | -1.47% | 18,000 |
| May 22, 2026 | 233.10 | 250.00 | 233.10 | 241.20 | 241.20 | 2.64% | 42,000 |
| May 21, 2026 | 239.50 | 240.00 | 232.00 | 235.00 | 235.00 | -1.41% | 31,800 |
| May 20, 2026 | 227.90 | 239.00 | 225.00 | 238.35 | 238.35 | 3.79% | 102,000 |
| May 19, 2026 | 229.95 | 240.00 | 217.50 | 229.65 | 229.65 | -0.04% | 48,000 |
| May 18, 2026 | 232.80 | 232.80 | 225.00 | 229.75 | 229.75 | 8.55% | 133,800 |
| May 15, 2026 | 208.00 | 213.95 | 200.20 | 211.65 | 211.65 | 1.75% | 18,600 |
| May 14, 2026 | 195.65 | 208.20 | 195.65 | 208.00 | 208.00 | 4.89% | 11,400 |
| May 13, 2026 | 208.00 | 214.50 | 197.60 | 198.30 | 198.30 | -3.62% | 18,000 |
| May 12, 2026 | 216.40 | 216.50 | 203.00 | 205.75 | 205.75 | -2.72% | 28,200 |
| May 11, 2026 | 210.95 | 212.00 | 203.00 | 211.50 | 211.50 | 2.35% | 43,200 |
| May 8, 2026 | 209.40 | 209.40 | 199.00 | 206.65 | 206.65 | 1.92% | 44,400 |
| May 7, 2026 | 190.00 | 209.40 | 190.00 | 202.75 | 202.75 | 1.63% | 33,000 |
| May 6, 2026 | 199.55 | 200.70 | 183.00 | 199.50 | 199.50 | 4.31% | 37,200 |
| May 5, 2026 | 191.25 | 191.25 | 182.50 | 191.25 | 191.25 | 5.00% | 34,800 |
| May 4, 2026 | 175.00 | 182.15 | 175.00 | 182.15 | 182.15 | 4.99% | 40,200 |