Deem Roll-Tech Limited (NSE:DEEM)
India
· Delayed Price · Currency is INR 38.60
+1.10 (2.93%)
Mar 10, 2026, 2:48 PM IST
Deem Roll-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 36.10 | 39.10 | 36.00 | 36.15 | - | -3.60% | 5,000 |
| Mar 9, 2026 | 37.45 | 37.50 | 35.80 | 37.50 | 37.50 | -4.34% | 22,000 |
| Mar 6, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.13% | 1,000 |
| Mar 5, 2026 | 36.75 | 39.70 | 36.75 | 39.65 | 39.65 | 8.93% | 15,000 |
| Mar 4, 2026 | 34.20 | 37.35 | 34.20 | 36.40 | 36.40 | -2.41% | 13,000 |
| Mar 2, 2026 | 38.85 | 38.85 | 37.30 | 37.30 | 37.30 | -4.24% | 5,000 |
| Feb 25, 2026 | 37.00 | 38.95 | 37.00 | 38.95 | 38.95 | 4.42% | 2,000 |
| Feb 24, 2026 | 38.25 | 38.60 | 37.00 | 37.30 | 37.30 | -2.61% | 9,000 |
| Feb 23, 2026 | 39.60 | 40.00 | 38.30 | 38.30 | 38.30 | -4.25% | 4,000 |
| Feb 20, 2026 | 42.90 | 42.90 | 39.60 | 40.00 | 40.00 | -3.38% | 5,000 |
| Feb 19, 2026 | 39.00 | 41.40 | 38.20 | 41.40 | 41.40 | 4.55% | 7,000 |
| Feb 18, 2026 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | 1.28% | 4,000 |
| Feb 17, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -3.10% | 3,000 |
| Feb 16, 2026 | 41.00 | 41.00 | 39.85 | 40.35 | 40.35 | -1.82% | 3,000 |
| Feb 13, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -4.42% | 4,000 |
| Feb 11, 2026 | 41.05 | 43.00 | 41.05 | 43.00 | 43.00 | 1.18% | 3,000 |
| Feb 10, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 1,000 |
| Feb 9, 2026 | 39.90 | 42.50 | 39.90 | 42.50 | 42.50 | 7.05% | 5,000 |
| Feb 6, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -7.24% | 5,000 |
| Feb 4, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | 2,000 |
| Feb 3, 2026 | 43.95 | 43.95 | 41.50 | 42.80 | 42.80 | -1.50% | 9,000 |
| Feb 2, 2026 | 43.00 | 43.45 | 43.00 | 43.45 | 43.45 | -2.36% | 2,000 |
| Feb 1, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.11% | 1,000 |
| Jan 30, 2026 | 45.75 | 47.40 | 45.00 | 45.00 | 45.00 | -0.77% | 5,000 |
| Jan 29, 2026 | 45.25 | 45.35 | 45.25 | 45.35 | 45.35 | -1.52% | 3,000 |
| Jan 28, 2026 | 45.50 | 46.05 | 45.50 | 46.05 | 46.05 | -2.02% | 4,000 |
| Jan 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | 3,000 |
| Jan 21, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 2,000 |
| Jan 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.16% | 1,000 |
| Jan 19, 2026 | 47.50 | 47.50 | 47.00 | 47.50 | 47.50 | 1.06% | 5,000 |
| Jan 16, 2026 | 45.55 | 47.50 | 44.65 | 47.00 | 47.00 | 0.53% | 6,000 |
| Jan 13, 2026 | 48.00 | 48.00 | 44.70 | 46.75 | 46.75 | -4.59% | 10,000 |
| Jan 12, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.48% | 2,000 |
| Jan 9, 2026 | 47.10 | 49.60 | 46.90 | 46.90 | 46.90 | -2.49% | 6,000 |
| Jan 8, 2026 | 49.00 | 49.40 | 48.10 | 48.10 | 48.10 | -4.85% | 8,000 |
| Jan 7, 2026 | 50.05 | 51.05 | 50.05 | 50.55 | 50.55 | -3.53% | 3,000 |
| Jan 5, 2026 | 50.50 | 52.40 | 50.50 | 52.40 | 52.40 | 3.66% | 2,000 |
| Jan 2, 2026 | 50.60 | 50.60 | 50.55 | 50.55 | 50.55 | 0.30% | 4,000 |
| Jan 1, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.79% | 1,000 |
| Dec 31, 2025 | 51.80 | 52.00 | 50.80 | 50.80 | 50.80 | -1.93% | 5,000 |
| Dec 30, 2025 | 61.85 | 61.85 | 50.60 | 51.80 | 51.80 | -12.13% | 27,000 |
| Dec 29, 2025 | 54.00 | 59.45 | 54.00 | 58.95 | 58.95 | 11.33% | 27,000 |
| Dec 26, 2025 | 50.00 | 52.95 | 49.50 | 52.95 | 52.95 | 8.73% | 23,000 |
| Dec 24, 2025 | 44.95 | 49.00 | 44.85 | 48.70 | 48.70 | 8.83% | 21,000 |
| Dec 23, 2025 | 44.70 | 44.75 | 44.70 | 44.75 | 44.75 | 3.11% | 2,000 |
| Dec 22, 2025 | 45.30 | 45.30 | 43.00 | 43.40 | 43.40 | -4.62% | 7,000 |
| Dec 19, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.22% | 1,000 |
| Dec 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 3,000 |
| Dec 17, 2025 | 47.05 | 47.35 | 45.60 | 45.60 | 45.60 | 2.36% | 6,000 |
| Dec 16, 2025 | 41.00 | 45.00 | 41.00 | 44.55 | 44.55 | 10.14% | 23,000 |
| Dec 15, 2025 | 47.00 | 47.00 | 38.35 | 40.45 | 40.45 | -13.84% | 49,000 |
| Dec 12, 2025 | 46.90 | 47.00 | 46.90 | 46.95 | 46.95 | 4.33% | 5,000 |
| Dec 11, 2025 | 42.05 | 45.90 | 42.05 | 45.00 | 45.00 | 2.39% | 15,000 |
| Dec 10, 2025 | 44.35 | 44.35 | 43.95 | 43.95 | 43.95 | -2.87% | 3,000 |
| Dec 9, 2025 | 46.55 | 46.55 | 44.70 | 45.25 | 45.25 | -2.79% | 21,000 |
| Dec 8, 2025 | 47.70 | 48.50 | 46.55 | 46.55 | 46.55 | -2.62% | 5,000 |
| Dec 5, 2025 | 47.85 | 47.85 | 47.75 | 47.80 | 47.80 | -4.50% | 4,000 |
| Dec 4, 2025 | 52.50 | 52.50 | 50.00 | 50.05 | 50.05 | -0.89% | 4,000 |
| Dec 3, 2025 | 49.50 | 50.50 | 49.50 | 50.50 | 50.50 | 2.02% | 2,000 |
| Dec 1, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 1,000 |
| Nov 28, 2025 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | 1.02% | 2,000 |
| Nov 27, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 2,000 |
| Nov 26, 2025 | 49.65 | 49.65 | 49.00 | 49.00 | 49.00 | -1.31% | 3,000 |
| Nov 24, 2025 | 50.30 | 52.55 | 49.65 | 49.65 | 49.65 | -5.70% | 11,000 |
| Nov 21, 2025 | 52.60 | 52.65 | 52.60 | 52.65 | 52.65 | 4.46% | 2,000 |
| Nov 20, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -4.55% | 1,000 |
| Nov 19, 2025 | 50.55 | 52.80 | 50.55 | 52.80 | 52.80 | 4.45% | 27,000 |
| Nov 18, 2025 | 49.95 | 50.55 | 49.95 | 50.55 | 50.55 | 3.16% | 20,000 |
| Nov 17, 2025 | 47.35 | 50.00 | 47.35 | 49.00 | 49.00 | -1.11% | 21,000 |
| Nov 14, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - | 2,000 |
| Nov 13, 2025 | 48.30 | 49.55 | 48.20 | 49.55 | 49.55 | -2.46% | 10,000 |
| Nov 12, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.10% | 1,000 |
| Nov 11, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | 1,000 |
| Nov 10, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.49% | 1,000 |
| Nov 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.83% | 1,000 |
| Nov 6, 2025 | 51.00 | 51.95 | 51.00 | 51.95 | 51.95 | 1.76% | 2,000 |
| Nov 4, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.10% | 1,000 |
| Nov 3, 2025 | 52.00 | 52.00 | 50.50 | 51.00 | 51.00 | -1.92% | 8,000 |
| Oct 31, 2025 | 50.90 | 52.00 | 50.70 | 52.00 | 52.00 | -1.14% | 4,000 |
| Oct 30, 2025 | 51.05 | 52.60 | 51.05 | 52.60 | 52.60 | -1.59% | 2,000 |
| Oct 29, 2025 | 52.00 | 54.00 | 52.00 | 53.45 | 53.45 | 3.99% | 9,000 |
| Oct 27, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 2.80% | 2,000 |
| Oct 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,000 |
| Oct 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,000 |
| Oct 20, 2025 | 52.75 | 53.00 | 50.35 | 51.00 | 51.00 | 0.99% | 41,000 |
| Oct 17, 2025 | 50.25 | 51.40 | 50.25 | 50.50 | 50.50 | 2.54% | 5,000 |
| Oct 16, 2025 | 49.30 | 49.30 | 49.25 | 49.25 | 49.25 | 0.10% | 3,000 |
| Oct 15, 2025 | 47.45 | 49.20 | 47.45 | 49.20 | 49.20 | -0.81% | 7,000 |
| Oct 14, 2025 | 49.80 | 49.80 | 48.60 | 49.60 | 49.60 | -0.40% | 5,000 |
| Oct 13, 2025 | 50.50 | 50.55 | 48.15 | 49.80 | 49.80 | -0.40% | 10,000 |
| Oct 10, 2025 | 53.05 | 53.05 | 49.55 | 50.00 | 50.00 | -5.66% | 68,000 |
| Oct 9, 2025 | 55.10 | 55.10 | 52.55 | 53.00 | 53.00 | -3.37% | 20,000 |
| Oct 8, 2025 | 58.05 | 58.05 | 52.40 | 54.85 | 54.85 | -5.43% | 10,000 |
| Oct 6, 2025 | 55.80 | 58.05 | 54.85 | 58.00 | 58.00 | 8.51% | 20,000 |
| Oct 3, 2025 | 55.00 | 55.55 | 53.00 | 53.45 | 53.45 | -6.15% | 31,000 |
| Sep 29, 2025 | 57.50 | 57.50 | 56.40 | 56.95 | 56.95 | -3.47% | 2,000 |
| Sep 25, 2025 | 58.95 | 59.00 | 58.95 | 59.00 | 59.00 | - | 4,000 |
| Sep 23, 2025 | 64.45 | 64.45 | 56.10 | 59.00 | 59.00 | -4.07% | 16,000 |
| Sep 18, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 2.67% | 2,000 |
| Sep 17, 2025 | 56.10 | 59.95 | 56.10 | 59.90 | 59.90 | 2.74% | 15,000 |