De Neers Tools Limited (NSE:DENEERS)
India
· Delayed Price · Currency is INR 177.50
+6.35 (3.71%)
Apr 29, 2026, 2:31 PM IST
De Neers Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 133.15 | 145.75 | 133.15 | 145.65 | 145.65 | 4.90% | 28,200 |
| Mar 16, 2026 | 140.95 | 141.45 | 134.50 | 138.85 | 138.85 | -1.49% | 10,200 |
| Mar 13, 2026 | 141.50 | 141.90 | 140.00 | 140.95 | 140.95 | -2.73% | 12,600 |
| Mar 12, 2026 | 133.10 | 144.90 | 133.05 | 144.90 | 144.90 | 3.80% | 24,600 |
| Mar 11, 2026 | 141.00 | 144.85 | 139.55 | 139.60 | 139.60 | -0.53% | 15,600 |
| Mar 10, 2026 | 143.95 | 143.95 | 140.35 | 140.35 | 140.35 | -0.46% | 2,400 |
| Mar 9, 2026 | 138.05 | 141.00 | 137.55 | 141.00 | 141.00 | -1.78% | 16,800 |
| Mar 6, 2026 | 142.00 | 144.00 | 141.50 | 143.55 | 143.55 | -0.49% | 36,600 |
| Mar 5, 2026 | 142.00 | 145.55 | 140.50 | 144.25 | 144.25 | 2.67% | 19,200 |
| Mar 4, 2026 | 137.20 | 141.95 | 137.20 | 140.50 | 140.50 | 2.41% | 18,000 |
| Mar 2, 2026 | 140.00 | 141.50 | 137.10 | 137.20 | 137.20 | -4.59% | 22,800 |
| Feb 27, 2026 | 143.60 | 145.00 | 141.65 | 143.80 | 143.80 | -3.39% | 11,400 |
| Feb 26, 2026 | 154.95 | 154.95 | 148.85 | 148.85 | 148.85 | -4.98% | 14,400 |
| Feb 25, 2026 | 160.00 | 160.00 | 151.00 | 156.65 | 156.65 | -0.89% | 46,200 |
| Feb 24, 2026 | 163.00 | 164.50 | 158.00 | 158.05 | 158.05 | -1.22% | 34,800 |
| Feb 23, 2026 | 158.00 | 169.55 | 155.00 | 160.00 | 160.00 | -0.93% | 66,600 |
| Feb 20, 2026 | 158.00 | 161.50 | 156.00 | 161.50 | 161.50 | 2.47% | 19,800 |
| Feb 19, 2026 | 159.20 | 159.20 | 156.00 | 157.60 | 157.60 | -1.01% | 6,600 |
| Feb 18, 2026 | 159.80 | 161.90 | 153.20 | 159.20 | 159.20 | -0.81% | 18,600 |
| Feb 17, 2026 | 156.00 | 161.00 | 148.60 | 160.50 | 160.50 | 2.88% | 34,200 |
| Feb 16, 2026 | 147.50 | 156.45 | 147.40 | 156.00 | 156.00 | 4.70% | 22,800 |
| Feb 13, 2026 | 155.05 | 155.50 | 147.50 | 149.00 | 149.00 | -6.85% | 27,600 |
| Feb 12, 2026 | 158.45 | 163.00 | 158.45 | 159.95 | 159.95 | -0.31% | 21,600 |
| Feb 11, 2026 | 151.00 | 162.90 | 150.20 | 160.45 | 160.45 | 4.70% | 15,000 |
| Feb 10, 2026 | 147.00 | 155.60 | 146.55 | 153.25 | 153.25 | 4.93% | 34,800 |
| Feb 9, 2026 | 136.00 | 152.90 | 136.00 | 146.05 | 146.05 | 1.95% | 33,600 |
| Feb 6, 2026 | 143.00 | 145.00 | 140.25 | 143.25 | 143.25 | 0.81% | 16,800 |
| Feb 5, 2026 | 140.10 | 145.05 | 140.10 | 142.10 | 142.10 | -1.80% | 9,600 |
| Feb 4, 2026 | 142.95 | 144.75 | 141.20 | 144.70 | 144.70 | 4.48% | 9,000 |
| Feb 3, 2026 | 148.00 | 148.00 | 137.00 | 138.50 | 138.50 | -3.21% | 54,000 |
| Feb 2, 2026 | 148.85 | 148.85 | 143.10 | 143.10 | 143.10 | 0.70% | 4,200 |
| Feb 1, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | -3.46% | 1,200 |
| Jan 30, 2026 | 141.05 | 147.90 | 141.05 | 147.20 | 147.20 | 4.36% | 31,200 |
| Jan 29, 2026 | 140.25 | 145.00 | 138.55 | 141.05 | 141.05 | -2.96% | 9,600 |
| Jan 28, 2026 | 145.95 | 145.95 | 143.05 | 145.35 | 145.35 | 1.86% | 13,800 |
| Jan 27, 2026 | 145.00 | 147.95 | 142.65 | 142.70 | 142.70 | -4.96% | 23,400 |
| Jan 23, 2026 | 144.95 | 150.15 | 144.95 | 150.15 | 150.15 | 5.00% | 38,400 |
| Jan 22, 2026 | 147.45 | 148.30 | 143.00 | 143.00 | 143.00 | 0.11% | 3,600 |
| Jan 21, 2026 | 140.25 | 147.45 | 140.20 | 142.85 | 142.85 | -3.19% | 34,800 |
| Jan 20, 2026 | 147.55 | 149.50 | 147.55 | 147.55 | 147.55 | -4.99% | 41,400 |
| Jan 19, 2026 | 163.05 | 165.95 | 155.10 | 155.30 | 155.30 | -4.72% | 46,200 |
| Jan 16, 2026 | 163.40 | 168.75 | 160.20 | 163.00 | 163.00 | -2.63% | 36,600 |
| Jan 14, 2026 | 162.00 | 171.55 | 162.00 | 167.40 | 167.40 | 2.45% | 34,200 |
| Jan 13, 2026 | 171.00 | 171.00 | 161.00 | 163.40 | 163.40 | -3.23% | 15,000 |
| Jan 12, 2026 | 176.40 | 176.40 | 160.15 | 168.85 | 168.85 | 0.51% | 80,400 |
| Jan 9, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 5.00% | 25,800 |
| Jan 8, 2026 | 158.35 | 161.95 | 158.00 | 160.00 | 160.00 | -0.99% | 6,000 |
| Jan 7, 2026 | 167.05 | 168.00 | 161.60 | 161.60 | 161.60 | -3.26% | 4,200 |
| Jan 6, 2026 | 157.00 | 168.65 | 157.00 | 167.05 | 167.05 | 3.98% | 19,200 |
| Jan 5, 2026 | 151.00 | 160.65 | 151.00 | 160.65 | 160.65 | 5.00% | 10,800 |
| Jan 2, 2026 | 148.65 | 157.50 | 148.05 | 153.00 | 153.00 | 2.00% | 22,800 |
| Jan 1, 2026 | 152.05 | 161.95 | 147.30 | 150.00 | 150.00 | -2.94% | 26,400 |
| Dec 31, 2025 | 156.00 | 158.50 | 153.85 | 154.55 | 154.55 | -2.31% | 9,600 |
| Dec 30, 2025 | 156.05 | 158.20 | 151.00 | 158.20 | 158.20 | 0.99% | 10,200 |
| Dec 29, 2025 | 164.95 | 164.95 | 154.00 | 156.65 | 156.65 | -3.27% | 4,800 |
| Dec 26, 2025 | 162.10 | 162.10 | 158.15 | 161.95 | 161.95 | -0.09% | 4,200 |
| Dec 24, 2025 | 159.00 | 166.80 | 157.10 | 162.10 | 162.10 | 1.89% | 9,000 |
| Dec 23, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | - | 600 |
| Dec 22, 2025 | 160.50 | 160.50 | 159.10 | 159.10 | 159.10 | 2.18% | 4,800 |
| Dec 19, 2025 | 156.95 | 156.95 | 155.50 | 155.70 | 155.70 | 3.11% | 3,600 |
| Dec 18, 2025 | 151.20 | 151.20 | 151.00 | 151.00 | 151.00 | -0.69% | 3,000 |
| Dec 17, 2025 | 149.35 | 154.00 | 149.35 | 152.05 | 152.05 | -1.81% | 12,000 |
| Dec 16, 2025 | 152.50 | 154.90 | 151.00 | 154.85 | 154.85 | 1.54% | 4,800 |
| Dec 15, 2025 | 159.80 | 159.80 | 151.30 | 152.50 | 152.50 | -1.58% | 12,000 |
| Dec 12, 2025 | 155.00 | 155.05 | 153.00 | 154.95 | 154.95 | -0.03% | 11,400 |
| Dec 11, 2025 | 154.90 | 159.95 | 154.90 | 155.00 | 155.00 | -0.13% | 8,400 |
| Dec 10, 2025 | 166.95 | 166.95 | 155.00 | 155.20 | 155.20 | -4.02% | 13,200 |
| Dec 9, 2025 | 157.00 | 162.40 | 157.00 | 161.70 | 161.70 | 4.22% | 6,600 |
| Dec 8, 2025 | 160.20 | 160.20 | 153.85 | 155.15 | 155.15 | -4.20% | 21,000 |
| Dec 5, 2025 | 169.95 | 172.00 | 160.05 | 161.95 | 161.95 | -3.72% | 11,400 |
| Dec 4, 2025 | 173.95 | 173.95 | 166.85 | 168.20 | 168.20 | -4.21% | 4,800 |
| Dec 3, 2025 | 190.00 | 190.90 | 175.60 | 175.60 | 175.60 | -4.98% | 20,400 |
| Dec 2, 2025 | 177.00 | 192.40 | 177.00 | 184.80 | 184.80 | 3.88% | 37,800 |