DEE Development Engineers Limited (NSE:DEEDEV)
India
· Delayed Price · Currency is INR 422.70
+19.90 (4.94%)
Apr 29, 2026, 3:29 PM IST
DEE Development Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 392.00 | 422.90 | 392.00 | 422.90 | - | 4.99% | 452,829 |
| Apr 28, 2026 | 424.00 | 429.95 | 402.80 | 402.80 | 402.80 | -5.00% | 610,290 |
| Apr 27, 2026 | 440.00 | 445.20 | 417.40 | 424.00 | 424.00 | -1.93% | 764,585 |
| Apr 24, 2026 | 436.50 | 444.00 | 420.00 | 432.35 | 432.35 | 0.02% | 1,070,594 |
| Apr 23, 2026 | 411.55 | 432.25 | 408.65 | 432.25 | 432.25 | 4.99% | 1,200,338 |
| Apr 22, 2026 | 410.00 | 424.90 | 395.05 | 411.70 | 411.70 | 0.93% | 1,470,671 |
| Apr 21, 2026 | 393.95 | 407.90 | 392.00 | 407.90 | 407.90 | 4.99% | 1,097,526 |
| Apr 20, 2026 | 372.00 | 388.50 | 371.00 | 388.50 | 388.50 | 5.00% | 915,622 |
| Apr 17, 2026 | 381.00 | 389.60 | 368.25 | 370.00 | 370.00 | -3.26% | 679,840 |
| Apr 16, 2026 | 390.45 | 397.80 | 377.15 | 382.45 | 382.45 | -0.12% | 1,066,572 |
| Apr 15, 2026 | 374.00 | 396.95 | 373.30 | 382.90 | 382.90 | 4.50% | 2,799,909 |
| Apr 13, 2026 | 336.65 | 375.95 | 333.90 | 366.40 | 366.40 | 6.67% | 3,609,867 |
| Apr 10, 2026 | 321.00 | 343.50 | 316.50 | 343.50 | 343.50 | 9.99% | 3,144,438 |
| Apr 9, 2026 | 322.90 | 330.95 | 308.50 | 312.30 | 312.30 | -2.83% | 1,203,723 |
| Apr 8, 2026 | 331.00 | 340.00 | 318.00 | 321.40 | 321.40 | 2.42% | 1,526,285 |
| Apr 7, 2026 | 299.00 | 317.75 | 295.00 | 313.80 | 313.80 | 4.57% | 1,665,157 |
| Apr 6, 2026 | 302.50 | 305.00 | 295.65 | 300.10 | 300.10 | -0.28% | 666,524 |
| Apr 2, 2026 | 286.30 | 306.00 | 277.65 | 300.95 | 300.95 | 4.06% | 1,023,922 |
| Apr 1, 2026 | 282.00 | 291.25 | 277.55 | 289.20 | 289.20 | 7.57% | 1,067,784 |
| Mar 30, 2026 | 273.15 | 282.00 | 266.00 | 268.85 | 268.85 | -3.52% | 767,313 |
| Mar 27, 2026 | 274.50 | 285.35 | 267.00 | 278.65 | 278.65 | 0.18% | 1,291,217 |
| Mar 25, 2026 | 274.05 | 282.75 | 263.05 | 278.15 | 278.15 | 6.04% | 1,317,958 |
| Mar 24, 2026 | 257.00 | 265.00 | 245.50 | 262.30 | 262.30 | 5.00% | 1,482,025 |
| Mar 23, 2026 | 265.00 | 265.00 | 241.35 | 249.80 | 249.80 | -6.60% | 1,675,945 |
| Mar 20, 2026 | 271.85 | 279.85 | 262.60 | 267.45 | 267.45 | 0.51% | 1,438,598 |
| Mar 19, 2026 | 265.00 | 277.95 | 261.90 | 266.10 | 266.10 | -5.57% | 1,831,667 |
| Mar 18, 2026 | 285.00 | 297.00 | 281.80 | 281.80 | 281.80 | -10.00% | 3,979,380 |
| Mar 17, 2026 | 304.30 | 318.00 | 298.10 | 313.10 | 313.10 | 4.61% | 1,870,212 |
| Mar 16, 2026 | 303.25 | 309.40 | 287.00 | 299.30 | 299.30 | 0.67% | 2,646,890 |
| Mar 13, 2026 | 310.00 | 312.95 | 293.00 | 297.30 | 297.30 | -4.07% | 1,487,321 |
| Mar 12, 2026 | 312.80 | 319.70 | 307.00 | 309.90 | 309.90 | -0.31% | 2,116,322 |
| Mar 11, 2026 | 310.15 | 322.75 | 304.00 | 310.85 | 310.85 | 0.57% | 4,673,783 |
| Mar 10, 2026 | 305.60 | 316.00 | 293.10 | 309.10 | 309.10 | 3.10% | 4,992,619 |
| Mar 9, 2026 | 272.10 | 308.20 | 261.20 | 299.80 | 299.80 | 7.00% | 7,928,475 |
| Mar 6, 2026 | 285.95 | 292.40 | 272.10 | 280.20 | 280.20 | 1.34% | 3,495,623 |
| Mar 5, 2026 | 265.05 | 285.00 | 264.90 | 276.50 | 276.50 | 5.94% | 4,015,208 |
| Mar 4, 2026 | 270.05 | 280.00 | 257.10 | 261.00 | 261.00 | -4.29% | 3,765,953 |
| Mar 2, 2026 | 285.00 | 288.95 | 266.35 | 272.70 | 272.70 | -7.35% | 4,560,237 |
| Feb 27, 2026 | 294.03 | 308.00 | 286.00 | 294.34 | 294.34 | -3.16% | 21,401,700 |
| Feb 26, 2026 | 285.70 | 309.49 | 285.55 | 303.95 | 303.95 | 1.61% | 28,818,500 |
| Feb 25, 2026 | 281.00 | 309.77 | 270.20 | 299.14 | 299.14 | 6.46% | 49,609,670 |
| Feb 24, 2026 | 276.01 | 302.80 | 261.12 | 281.00 | 281.00 | 9.54% | 61,828,110 |
| Feb 23, 2026 | 241.26 | 276.61 | 241.10 | 256.52 | 256.52 | 11.28% | 56,149,610 |
| Feb 20, 2026 | 206.37 | 241.89 | 205.28 | 230.51 | 230.51 | 10.14% | 2,866,643 |
| Feb 19, 2026 | 212.00 | 217.83 | 207.30 | 209.28 | 209.28 | -1.22% | 60,187 |
| Feb 18, 2026 | 214.39 | 216.40 | 211.00 | 211.86 | 211.86 | -0.41% | 73,072 |
| Feb 17, 2026 | 202.48 | 220.60 | 202.48 | 212.73 | 212.73 | 5.59% | 339,996 |
| Feb 16, 2026 | 203.58 | 205.00 | 198.00 | 201.47 | 201.47 | -1.98% | 64,804 |
| Feb 13, 2026 | 211.36 | 211.37 | 204.48 | 205.53 | 205.53 | -2.76% | 72,082 |
| Feb 12, 2026 | 212.00 | 216.50 | 208.59 | 211.36 | 211.36 | -0.19% | 72,995 |
| Feb 11, 2026 | 215.00 | 215.01 | 209.29 | 211.76 | 211.76 | -1.59% | 58,970 |
| Feb 10, 2026 | 214.00 | 221.50 | 212.25 | 215.18 | 215.18 | 0.49% | 87,127 |
| Feb 9, 2026 | 219.15 | 219.80 | 212.50 | 214.14 | 214.14 | 0.66% | 117,167 |
| Feb 6, 2026 | 208.11 | 214.39 | 202.25 | 212.73 | 212.73 | 1.74% | 161,176 |
| Feb 5, 2026 | 214.15 | 216.87 | 208.46 | 209.09 | 209.09 | -1.58% | 100,782 |
| Feb 4, 2026 | 208.50 | 217.00 | 206.33 | 212.45 | 212.45 | 1.79% | 209,977 |
| Feb 3, 2026 | 211.00 | 226.00 | 205.05 | 208.72 | 208.72 | 1.56% | 1,121,623 |
| Feb 2, 2026 | 188.58 | 207.90 | 188.58 | 205.51 | 205.51 | 8.98% | 432,274 |
| Feb 1, 2026 | 191.20 | 195.00 | 187.00 | 188.58 | 188.58 | -0.22% | 89,631 |
| Jan 30, 2026 | 186.99 | 192.95 | 183.41 | 188.99 | 188.99 | 1.07% | 83,114 |
| Jan 29, 2026 | 187.64 | 193.00 | 183.51 | 186.99 | 186.99 | -0.35% | 90,232 |
| Jan 28, 2026 | 185.10 | 190.80 | 185.10 | 187.64 | 187.64 | 1.55% | 117,013 |
| Jan 27, 2026 | 191.36 | 192.54 | 183.00 | 184.78 | 184.78 | -3.00% | 74,814 |
| Jan 23, 2026 | 196.60 | 197.79 | 189.00 | 190.50 | 190.50 | -3.31% | 61,663 |
| Jan 22, 2026 | 192.00 | 202.34 | 192.00 | 197.03 | 197.03 | 4.17% | 133,505 |
| Jan 21, 2026 | 188.05 | 193.95 | 185.94 | 189.15 | 189.15 | -0.49% | 126,107 |
| Jan 20, 2026 | 201.00 | 203.50 | 188.06 | 190.09 | 190.09 | -5.80% | 243,943 |
| Jan 19, 2026 | 205.00 | 206.38 | 200.50 | 201.79 | 201.79 | -2.21% | 146,096 |
| Jan 16, 2026 | 208.70 | 211.20 | 205.31 | 206.34 | 206.34 | -1.13% | 110,695 |
| Jan 14, 2026 | 213.30 | 215.11 | 208.00 | 208.70 | 208.70 | -2.20% | 103,840 |
| Jan 13, 2026 | 216.54 | 219.87 | 211.38 | 213.39 | 213.39 | -0.67% | 179,603 |
| Jan 12, 2026 | 223.00 | 223.00 | 210.87 | 214.82 | 214.82 | -3.97% | 371,157 |
| Jan 9, 2026 | 225.28 | 228.90 | 216.12 | 223.71 | 223.71 | -0.70% | 1,098,515 |
| Jan 8, 2026 | 210.90 | 236.00 | 210.90 | 225.28 | 225.28 | 7.98% | 10,391,840 |
| Jan 7, 2026 | 209.93 | 212.39 | 206.10 | 208.64 | 208.64 | -0.61% | 316,087 |
| Jan 6, 2026 | 211.94 | 214.99 | 207.63 | 209.93 | 209.93 | -0.63% | 34,218 |
| Jan 5, 2026 | 212.00 | 216.71 | 210.00 | 211.27 | 211.27 | -1.69% | 48,158 |
| Jan 2, 2026 | 208.91 | 217.49 | 208.81 | 214.90 | 214.90 | 2.87% | 117,083 |
| Jan 1, 2026 | 212.50 | 212.50 | 206.19 | 208.91 | 208.91 | -0.33% | 31,840 |
| Dec 31, 2025 | 202.79 | 211.00 | 202.10 | 209.60 | 209.60 | 3.48% | 77,300 |
| Dec 30, 2025 | 205.00 | 205.90 | 201.55 | 202.55 | 202.55 | -1.69% | 83,123 |
| Dec 29, 2025 | 213.10 | 214.36 | 205.22 | 206.04 | 206.04 | -3.27% | 149,047 |
| Dec 26, 2025 | 223.30 | 223.30 | 209.61 | 213.00 | 213.00 | -3.17% | 90,777 |
| Dec 24, 2025 | 221.25 | 223.40 | 218.50 | 219.98 | 219.98 | -0.48% | 44,508 |
| Dec 23, 2025 | 222.50 | 224.98 | 220.30 | 221.05 | 221.05 | -1.27% | 36,845 |
| Dec 22, 2025 | 216.00 | 224.50 | 215.23 | 223.89 | 223.89 | 4.14% | 92,261 |
| Dec 19, 2025 | 216.90 | 219.15 | 213.44 | 214.98 | 214.98 | -0.89% | 108,882 |
| Dec 18, 2025 | 213.30 | 219.50 | 213.30 | 216.90 | 216.90 | 0.66% | 61,926 |
| Dec 17, 2025 | 221.50 | 224.39 | 215.00 | 215.47 | 215.47 | -3.38% | 46,956 |
| Dec 16, 2025 | 224.27 | 230.00 | 221.53 | 223.00 | 223.00 | -1.41% | 56,744 |
| Dec 15, 2025 | 217.50 | 235.39 | 217.50 | 226.19 | 226.19 | 3.99% | 536,934 |
| Dec 12, 2025 | 218.00 | 220.99 | 213.00 | 217.51 | 217.51 | -0.30% | 113,762 |
| Dec 11, 2025 | 215.90 | 223.70 | 213.53 | 218.16 | 218.16 | 1.02% | 107,414 |
| Dec 10, 2025 | 209.45 | 218.28 | 206.53 | 215.95 | 215.95 | 3.76% | 158,608 |
| Dec 9, 2025 | 205.55 | 210.00 | 199.52 | 208.12 | 208.12 | 1.25% | 136,255 |
| Dec 8, 2025 | 208.00 | 211.49 | 203.00 | 205.55 | 205.55 | -1.84% | 127,443 |
| Dec 5, 2025 | 201.70 | 219.95 | 201.48 | 209.40 | 209.40 | 3.76% | 2,340,406 |
| Dec 4, 2025 | 202.00 | 206.59 | 201.00 | 201.82 | 201.82 | -0.06% | 78,993 |
| Dec 3, 2025 | 204.80 | 206.99 | 200.90 | 201.94 | 201.94 | -0.55% | 106,759 |
| Dec 2, 2025 | 211.50 | 211.50 | 202.25 | 203.05 | 203.05 | -3.03% | 225,425 |