DMR Engineering Limited (BOM:543410)
India
· Delayed Price · Currency is INR 35.32
-2.19 (-5.84%)
At close: Mar 9, 2026
DMR Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 39.00 | 39.99 | 37.51 | 37.51 | 37.51 | -1.26% | 17,550 |
| Mar 4, 2026 | 37.00 | 38.11 | 36.37 | 37.99 | 37.99 | -8.21% | 31,200 |
| Mar 2, 2026 | 36.02 | 41.39 | 36.02 | 41.39 | 41.39 | -2.59% | 19,500 |
| Feb 27, 2026 | 42.48 | 42.49 | 42.48 | 42.49 | 42.49 | 1.17% | 3,900 |
| Feb 26, 2026 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 13.15% | 35,100 |
| Feb 25, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.32% | 1,950 |
| Feb 24, 2026 | 38.00 | 38.50 | 37.00 | 37.00 | 37.00 | -3.27% | 9,750 |
| Feb 23, 2026 | 37.17 | 38.50 | 37.17 | 38.25 | 38.25 | 3.02% | 9,750 |
| Feb 20, 2026 | 38.02 | 38.02 | 37.11 | 37.13 | 37.13 | -7.52% | 5,850 |
| Feb 18, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | 3,900 |
| Feb 17, 2026 | 41.55 | 41.55 | 40.15 | 40.15 | 40.15 | -2.03% | 5,850 |
| Feb 12, 2026 | 38.01 | 40.98 | 38.01 | 40.98 | 40.98 | -3.53% | 7,800 |
| Feb 10, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - | 1,950 |
| Feb 9, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -1.21% | 1,950 |
| Feb 1, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 1,950 |
| Jan 30, 2026 | 42.51 | 42.51 | 42.00 | 42.00 | 42.00 | -1.29% | 3,900 |
| Jan 29, 2026 | 44.50 | 44.50 | 42.55 | 42.55 | 42.55 | -3.78% | 3,900 |
| Jan 28, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - | 1,950 |
| Jan 27, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -1.73% | 3,900 |
| Jan 23, 2026 | 45.00 | 45.05 | 45.00 | 45.00 | 45.00 | 3.47% | 21,450 |
| Jan 22, 2026 | 43.00 | 43.49 | 43.00 | 43.49 | 43.49 | 6.07% | 3,900 |
| Jan 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.27% | 1,950 |
| Jan 20, 2026 | 43.00 | 43.00 | 41.11 | 41.11 | 41.11 | -2.37% | 3,900 |
| Jan 19, 2026 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -8.06% | 1,950 |
| Jan 16, 2026 | 43.10 | 45.80 | 43.10 | 45.80 | 45.80 | 7.76% | 11,700 |
| Jan 12, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 3,900 |
| Jan 8, 2026 | 44.20 | 44.20 | 42.50 | 42.50 | 42.50 | -2.19% | 11,700 |
| Jan 7, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -0.11% | 1,950 |
| Jan 5, 2026 | 43.01 | 43.99 | 43.01 | 43.50 | 43.50 | -4.90% | 5,850 |
| Jan 1, 2026 | 42.50 | 46.25 | 42.50 | 45.74 | 45.74 | 8.13% | 7,800 |
| Dec 29, 2025 | 42.00 | 42.30 | 42.00 | 42.30 | 42.30 | 1.93% | 7,800 |
| Dec 24, 2025 | 41.50 | 41.50 | 41.12 | 41.50 | 41.50 | - | 7,800 |
| Dec 23, 2025 | 40.02 | 41.50 | 40.02 | 41.50 | 41.50 | -3.49% | 3,900 |
| Dec 22, 2025 | 42.02 | 43.99 | 42.01 | 43.00 | 43.00 | 0.05% | 7,800 |
| Dec 18, 2025 | 41.61 | 42.99 | 41.61 | 42.98 | 42.98 | 1.11% | 11,700 |
| Dec 16, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | -3.41% | 1,950 |
| Dec 15, 2025 | 44.98 | 45.00 | 43.20 | 44.01 | 44.01 | 4.76% | 9,750 |
| Dec 12, 2025 | 42.49 | 42.49 | 42.01 | 42.01 | 42.01 | 0.05% | 3,900 |
| Dec 11, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.02% | 1,950 |
| Dec 10, 2025 | 42.51 | 42.51 | 42.00 | 42.00 | 42.00 | -2.46% | 25,350 |
| Dec 9, 2025 | 42.99 | 43.06 | 42.99 | 43.06 | 43.06 | - | 3,900 |
| Dec 8, 2025 | 40.25 | 43.99 | 40.00 | 43.06 | 43.06 | -4.54% | 21,450 |
| Dec 4, 2025 | 45.50 | 45.50 | 45.11 | 45.11 | 45.11 | -5.03% | 3,900 |
| Dec 3, 2025 | 42.51 | 47.50 | 42.51 | 47.50 | 47.50 | 7.44% | 29,250 |
| Dec 2, 2025 | 44.24 | 44.96 | 43.90 | 44.21 | 44.21 | -3.49% | 21,450 |
| Dec 1, 2025 | 46.30 | 46.30 | 45.31 | 45.81 | 45.81 | -1.06% | 7,800 |
| Nov 28, 2025 | 46.02 | 46.30 | 45.90 | 46.30 | 46.30 | 0.87% | 13,650 |
| Nov 27, 2025 | 45.80 | 45.90 | 45.80 | 45.90 | 45.90 | -8.20% | 3,900 |
| Nov 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 1,950 |
| Nov 20, 2025 | 49.09 | 49.50 | 49.09 | 49.50 | 49.50 | 2.80% | 3,900 |
| Nov 18, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - | 1,950 |
| Nov 17, 2025 | 50.00 | 50.00 | 44.00 | 48.15 | 48.15 | -1.83% | 17,550 |
| Nov 13, 2025 | 51.55 | 51.55 | 49.05 | 49.05 | 49.05 | -7.17% | 19,500 |
| Nov 12, 2025 | 50.05 | 52.90 | 50.05 | 52.84 | 52.84 | 6.73% | 9,750 |
| Nov 11, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -1.20% | 1,950 |
| Nov 7, 2025 | 50.20 | 51.00 | 50.01 | 50.11 | 50.11 | -0.22% | 11,700 |
| Nov 6, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -3.61% | 1,950 |
| Nov 4, 2025 | 53.95 | 53.95 | 52.10 | 52.10 | 52.10 | -3.43% | 13,650 |
| Nov 3, 2025 | 60.00 | 60.00 | 52.55 | 53.95 | 53.95 | -0.28% | 72,150 |
| Oct 31, 2025 | 54.10 | 54.10 | 54.00 | 54.10 | 54.10 | - | 5,850 |
| Oct 30, 2025 | 51.00 | 55.00 | 51.00 | 54.10 | 54.10 | 10.07% | 13,650 |
| Oct 28, 2025 | 52.65 | 52.65 | 49.15 | 49.15 | 49.15 | -6.68% | 3,900 |
| Oct 27, 2025 | 54.99 | 54.99 | 52.00 | 52.67 | 52.67 | -0.60% | 7,800 |
| Oct 24, 2025 | 45.10 | 53.00 | 45.00 | 52.99 | 52.99 | 3.90% | 31,200 |
| Oct 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.20% | 1,950 |
| Oct 16, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -3.01% | 7,800 |
| Oct 14, 2025 | 51.45 | 51.46 | 51.45 | 51.45 | 51.45 | -4.99% | 7,800 |
| Oct 13, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -5.00% | 1,950 |
| Oct 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.81% | 1,950 |
| Oct 7, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 5.00% | 1,950 |
| Oct 3, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 4.97% | 1,950 |
| Oct 1, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.37% | 1,950 |
| Sep 30, 2025 | 48.83 | 51.00 | 48.83 | 51.00 | 51.00 | -0.78% | 13,650 |
| Sep 29, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -4.99% | 1,950 |
| Sep 26, 2025 | 56.58 | 56.58 | 54.10 | 54.10 | 54.10 | -4.38% | 3,900 |
| Sep 24, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -4.99% | 1,950 |
| Sep 23, 2025 | 59.79 | 59.80 | 59.00 | 59.55 | 59.55 | 4.49% | 9,750 |
| Sep 22, 2025 | 57.00 | 57.00 | 56.99 | 56.99 | 56.99 | 3.43% | 5,850 |
| Sep 19, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.77% | 1,950 |
| Sep 18, 2025 | 54.65 | 54.68 | 54.65 | 54.68 | 54.68 | 4.99% | 7,800 |
| Sep 17, 2025 | 50.50 | 52.08 | 50.50 | 52.08 | 52.08 | 5.00% | 7,800 |
| Sep 16, 2025 | 50.20 | 50.50 | 49.60 | 49.60 | 49.60 | -0.90% | 9,750 |
| Sep 15, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.10% | 3,900 |
| Sep 12, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.67% | 5,850 |
| Sep 11, 2025 | 49.10 | 49.10 | 48.70 | 48.70 | 48.70 | -0.81% | 5,850 |
| Sep 10, 2025 | 49.16 | 49.50 | 49.10 | 49.10 | 49.10 | -2.77% | 11,700 |
| Sep 9, 2025 | 52.80 | 52.80 | 50.50 | 50.50 | 50.50 | -4.36% | 3,900 |
| Sep 8, 2025 | 53.14 | 53.14 | 51.60 | 52.80 | 52.80 | -2.62% | 9,750 |
| Sep 5, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | -4.99% | 9,750 |