De Neers Tools Limited (NSE:DENEERS)
India · Delayed Price · Currency is INR 228.70
+15.25 (7.14%)
Jun 3, 2026, 3:28 PM IST
De Neers Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 177.40 | 177.50 | 171.00 | 173.50 | 173.50 | -2.25% | 7,800 |
| Apr 29, 2026 | 170.00 | 179.60 | 170.00 | 177.50 | 177.50 | 3.71% | 38,400 |
| Apr 28, 2026 | 156.20 | 171.15 | 156.20 | 171.15 | 171.15 | 5.00% | 46,800 |
| Apr 27, 2026 | 159.00 | 163.35 | 159.00 | 163.00 | 163.00 | 4.69% | 26,400 |
| Apr 24, 2026 | 153.00 | 155.70 | 147.30 | 155.70 | 155.70 | 3.08% | 11,400 |
| Apr 23, 2026 | 150.15 | 153.60 | 146.80 | 151.05 | 151.05 | 0.60% | 13,800 |
| Apr 22, 2026 | 150.25 | 153.75 | 150.15 | 150.15 | 150.15 | -2.78% | 6,600 |
| Apr 21, 2026 | 157.00 | 159.25 | 150.70 | 154.45 | 154.45 | -1.87% | 15,600 |
| Apr 20, 2026 | 160.00 | 161.95 | 157.00 | 157.40 | 157.40 | -3.44% | 16,200 |
| Apr 17, 2026 | 162.00 | 169.40 | 160.20 | 163.00 | 163.00 | -2.25% | 9,000 |
| Apr 16, 2026 | 168.15 | 168.15 | 163.50 | 166.75 | 166.75 | -1.48% | 5,400 |
| Apr 15, 2026 | 164.40 | 174.90 | 162.75 | 169.25 | 169.25 | -1.02% | 6,600 |
| Apr 13, 2026 | 166.35 | 171.00 | 162.35 | 171.00 | 171.00 | 2.80% | 3,000 |
| Apr 10, 2026 | 167.80 | 167.80 | 165.00 | 166.35 | 166.35 | 4.07% | 21,000 |
| Apr 9, 2026 | 161.00 | 176.00 | 159.85 | 159.85 | 159.85 | -4.99% | 10,800 |
| Apr 8, 2026 | 168.50 | 168.50 | 166.00 | 168.25 | 168.25 | 4.80% | 31,200 |
| Apr 7, 2026 | 147.55 | 160.55 | 147.55 | 160.55 | 160.55 | 4.97% | 23,400 |
| Apr 6, 2026 | 140.05 | 154.40 | 140.05 | 152.95 | 152.95 | 4.01% | 25,800 |
| Apr 2, 2026 | 144.00 | 147.60 | 140.40 | 147.05 | 147.05 | -0.47% | 25,200 |
| Apr 1, 2026 | 139.05 | 150.80 | 139.00 | 147.75 | 147.75 | 2.32% | 31,800 |
| Mar 30, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -5.00% | 18,000 |
| Mar 27, 2026 | 152.00 | 158.40 | 152.00 | 152.00 | 152.00 | -5.00% | 4,800 |
| Mar 25, 2026 | 153.00 | 164.95 | 149.30 | 160.00 | 160.00 | 1.81% | 68,400 |
| Mar 24, 2026 | 148.05 | 160.00 | 148.05 | 157.15 | 157.15 | 1.81% | 31,800 |
| Mar 23, 2026 | 154.30 | 154.35 | 154.30 | 154.35 | 154.35 | 5.00% | 49,800 |
| Mar 20, 2026 | 142.20 | 147.00 | 142.20 | 147.00 | 147.00 | 2.69% | 5,400 |
| Mar 19, 2026 | 139.60 | 149.95 | 139.60 | 143.15 | 143.15 | -1.88% | 7,200 |
| Mar 18, 2026 | 141.00 | 152.25 | 141.00 | 145.90 | 145.90 | 0.17% | 6,000 |