De Neers Tools Limited (NSE:DENEERS)
India · Delayed Price · Currency is INR 183.95
+4.80 (2.68%)
Aug 7, 2026, 2:46 PM IST
De Neers Tools Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |