BSE - Delayed Quote
INR
DEE Development Engineers Limited (DEEDEV.BO)
522.00
+14.60
(+2.88%)
At close: 3:28:43 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
508.50
529.00
508.50
522.00
522.00
8,852
Oct 30, 2026
530.10
536.80
504.00
507.40
507.40
15,151
Oct 29, 2026
548.00
550.00
525.00
530.25
530.25
25,904
Oct 28, 2026
548.00
557.00
539.80
548.45
548.45
12,705
Oct 27, 2026
530.05
563.95
530.05
548.90
548.90
20,564
Oct 26, 2026
540.00
561.65
534.00
543.20
543.20
22,556
Oct 23, 2026
526.85
537.90
509.80
533.70
533.70
17,202
Oct 22, 2026
532.05
552.95
529.00
537.75
537.75
13,527
Oct 21, 2026
574.25
578.40
522.00
531.05
531.05
45,615
Oct 19, 2026
557.35
563.00
513.80
525.85
525.85
38,960
Oct 16, 2026
578.25
594.10
557.35
569.20
569.20
19,896
Oct 15, 2026
609.60
613.20
571.75
575.45
575.45
45,506
Oct 14, 2026
594.70
625.00
594.70
615.30
615.30
10,900
Oct 13, 2026
620.00
620.00
585.00
606.75
606.75
16,145
Oct 12, 2026
600.00
625.50
600.00
615.70
615.70
12,362
Oct 9, 2026
622.10
622.95
599.05
604.35
604.35
13,549
Oct 8, 2026
620.00
651.00
605.45
608.25
608.25
22,468
Oct 7, 2026
650.80
651.35
621.00
626.40
626.40
15,072
Oct 6, 2026
649.30
654.00
635.60
652.55
652.55
4,635
Oct 5, 2026
652.05
680.45
634.80
637.20
637.20
14,857
Oct 1, 2026
699.95
699.95
645.50
663.80
663.80
13,067
Sep 30, 2026
644.55
682.00
644.55
676.40
676.40
5,880
Sep 29, 2026
655.00
662.65
647.75
654.95
654.95
7,138
Sep 28, 2026
664.55
677.05
644.40
656.35
656.35
13,318
Sep 25, 2026
672.60
675.60
655.25
665.80
665.80
30,948
Sep 24, 2026
708.00
718.00
675.65
675.65
675.65
17,006
Sep 23, 2026
722.00
722.45
695.15
711.20
711.20
19,396
Sep 22, 2026
682.10
704.50
679.95
691.30
691.30
15,735
Sep 21, 2026
682.95
701.70
675.45
681.20
681.20
22,075
Sep 18, 2026
638.35
668.30
636.05
668.30
668.30
20,204
Sep 17, 2026
636.35
655.45
632.70
636.50
636.50
14,435
Sep 16, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
595.75
638.20
577.50
634.60
634.60
34,185
Sep 15, 2026
638.60
639.90
607.85
607.85
606.85
18,476
Sep 11, 2026
641.30
652.60
633.60
639.80
638.75
17,306
Sep 10, 2026
674.00
679.30
644.00
654.35
653.27
20,220
Sep 9, 2026
701.95
708.90
668.05
676.60
675.49
18,543
Sep 8, 2026
685.00
710.00
664.45
701.95
700.80
18,746
Sep 7, 2026
659.10
690.00
651.60
676.75
675.64
25,180
Sep 4, 2026
646.45
673.30
640.55
659.05
657.97
25,155
Sep 3, 2026
631.25
658.25
631.25
646.45
645.39
15,443
Sep 2, 2026
619.90
650.80
619.05
643.90
642.84
71,532
Sep 1, 2026
577.35
620.05
577.35
619.85
618.83
50,362
Aug 31, 2026
602.40
605.00
577.50
590.55
589.58
28,902
Aug 28, 2026
640.30
645.40
604.10
606.70
605.70
41,104
Aug 27, 2026
650.05
669.30
633.50
635.85
634.80
38,809
Aug 26, 2026
642.25
652.00
634.45
637.45
636.40
5,011
Aug 25, 2026
625.70
652.00
625.70
650.00
648.93
16,085
Aug 24, 2026
658.65
658.65
631.00
634.60
633.56
5,175
Aug 21, 2026
639.95
652.15
627.15
645.75
644.69
13,184
Aug 20, 2026
633.05
645.95
617.95
621.10
620.08
12,585
Aug 19, 2026
659.05
667.00
640.70
643.85
642.79
8,357
Aug 18, 2026
640.15
669.80
640.15
658.15
657.07
6,301
Aug 17, 2026
637.75
665.15
637.75
649.85
648.78
64,315
Aug 14, 2026
641.95
641.95
622.65
633.50
632.46
2,353
Aug 13, 2026
642.00
651.45
625.95
628.25
627.22
11,043
Aug 12, 2026
638.70
642.00
613.70
638.90
637.85
18,285
Aug 11, 2026
618.95
637.40
610.00
623.70
622.67
8,232
Aug 10, 2026
602.60
645.00
602.60
626.30
625.27
11,580
Aug 7, 2026
659.50
659.50
621.25
630.85
629.81
22,264
Aug 6, 2026
654.00
662.95
636.75
653.90
652.82
12,940
Aug 5, 2026
626.00
684.00
625.35
667.15
666.05
27,811
Aug 4, 2026
667.00
705.00
658.25
658.25
657.17
9,721
Aug 3, 2026
699.95
699.95
680.10
692.85
691.71
2,608
Jul 31, 2026
655.95
676.20
655.00
676.20
675.09
4,026
Jul 30, 2026
678.55
678.55
637.00
644.00
642.94
3,715
Jul 29, 2026
671.00
680.00
652.35
663.60
662.51
5,664
Jul 28, 2026
680.00
700.00
663.00
672.20
671.09
4,378
Jul 27, 2026
644.75
690.75
644.75
689.90
688.77
11,603
Jul 24, 2026
645.00
677.95
615.15
657.90
656.82
4,199
Jul 23, 2026
665.00
669.50
640.50
647.50
646.43
1,669
Jul 22, 2026
689.00
689.00
654.00
661.25
660.16
3,236
Jul 21, 2026
700.90
700.90
672.15
675.15
674.04
2,410
Jul 20, 2026
690.00
715.00
672.15
701.00
699.85
2,084
Jul 17, 2026
695.00
710.00
680.00
687.30
686.17
6,314
Jul 16, 2026
701.75
740.00
695.00
706.65
705.49
5,413
Jul 15, 2026
690.00
724.30
687.60
723.50
722.31
7,175
Jul 14, 2026
665.00
707.00
663.00
689.85
688.72
10,532
Jul 13, 2026
704.95
704.95
665.00
673.35
672.24
6,419
Jul 10, 2026
698.00
704.10
663.00
697.25
696.10
10,991
Jul 9, 2026
655.00
698.00
643.00
670.60
669.50
11,835
Jul 8, 2026
645.00
680.70
628.00
676.05
674.94
21,609
Jul 7, 2026
668.00
689.90
647.20
648.30
647.23
13,624
Jul 6, 2026
681.00
710.00
673.20
681.25
680.13
9,649
Jul 3, 2026
749.10
749.10
690.00
708.60
707.43
46,892
Jul 2, 2026
713.45
713.45
713.45
713.45
712.28
21,161
Jul 1, 2026
631.10
679.50
630.00
679.50
678.38
15,225
Jun 30, 2026
679.00
680.00
636.80
647.15
646.09
9,789
Jun 29, 2026
662.50
690.00
646.00
666.45
665.35
9,684
Jun 25, 2026
651.00
690.00
650.00
678.05
676.93
9,369
Jun 24, 2026
701.00
701.00
666.00
674.60
673.49
11,929
Jun 23, 2026
677.15
711.50
645.20
699.30
698.15
18,661
Jun 22, 2026
686.00
703.05
673.10
677.65
676.54
18,423
Jun 19, 2026
700.00
745.00
687.00
708.50
707.33
14,187
Jun 18, 2026
755.50
755.50
706.40
722.65
721.46
15,243
Jun 17, 2026
727.00
760.00
695.15
743.55
742.33
33,602
Jun 16, 2026
729.75
729.75
705.00
729.75
728.55
75,874
Jun 15, 2026
695.00
695.00
695.00
695.00
693.86
33,807
Jun 12, 2026
620.00
661.95
620.00
661.95
660.86
19,340
Jun 11, 2026
622.50
685.00
622.50
630.45
629.41
25,176
Jun 10, 2026
688.00
697.00
655.25
655.25
654.17
14,224
Jun 9, 2026
673.00
710.00
669.70
689.70
688.57
19,035
Jun 8, 2026
670.00
707.95
670.00
704.90
703.74
46,171
Jun 5, 2026
618.00
674.25
611.50
674.25
673.14
36,704
Jun 4, 2026
650.95
661.30
627.45
642.15
641.09
15,626
Jun 3, 2026
657.00
687.95
623.05
660.45
659.36
33,807
Jun 2, 2026
655.00
655.80
623.90
655.80
654.72
38,513
Jun 1, 2026
624.60
624.60
615.00
624.60
623.57
19,097
May 29, 2026
565.10
594.90
559.00
594.90
593.92
41,409
May 27, 2026
543.75
570.90
521.00
566.60
565.67
30,400
May 26, 2026
550.00
577.00
525.00
543.75
542.86
21,558
May 25, 2026
549.60
549.60
534.30
549.60
548.70
29,910
May 22, 2026
523.45
523.45
523.45
523.45
522.59
5,093
May 21, 2026
498.55
498.55
451.15
498.55
497.73
39,746
May 20, 2026
429.65
474.85
429.65
474.85
474.07
16,835
May 19, 2026
476.00
476.00
452.25
452.25
451.51
16,017
May 18, 2026
511.00
511.00
476.05
476.05
475.27
34,812
May 15, 2026
492.90
507.80
489.05
501.10
500.28
19,232
May 14, 2026
492.20
500.00
484.30
498.75
497.93
23,899
May 13, 2026
486.60
506.00
483.55
496.35
495.53
60,378
May 12, 2026
500.00
514.40
471.30
490.95
490.14
78,126
May 11, 2026
448.20
492.80
448.20
492.80
491.99
45,886
May 8, 2026
453.40
481.60
453.40
469.35
468.58
102,696
May 7, 2026
440.00
458.70
429.15
458.70
457.95
41,557
May 6, 2026
450.15
455.45
423.90
436.90
436.18
48,337
May 5, 2026
443.30
460.15
438.70
442.10
441.37
54,648
May 4, 2026
429.60
438.25
420.40
438.25
437.53
59,670
Apr 30, 2026
431.80
440.90
412.60
417.40
416.71
60,726
Apr 29, 2026
390.20
423.30
390.20
423.20
422.50
80,377
Apr 28, 2026
424.35
428.95
403.15
403.15
402.49
33,060
Apr 27, 2026
447.85
447.85
419.45
424.35
423.65
28,899
Apr 24, 2026
438.70
444.25
420.70
428.70
427.99
58,404
Apr 23, 2026
412.00
431.85
407.60
431.85
431.14
58,721
Apr 22, 2026
408.95
425.55
395.90
411.30
410.62
66,504
Apr 21, 2026
394.45
408.20
393.90
408.20
407.53
155,696
Apr 20, 2026
370.30
388.80
370.30
388.80
388.16
63,559
Apr 17, 2026
381.55
387.65
369.00
370.30
369.69
23,014
Apr 16, 2026
391.00
397.70
376.95
382.40
381.77
72,152
Apr 15, 2026
379.70
396.95
373.35
383.00
382.37
93,445
Apr 13, 2026
337.00
378.20
333.55
365.50
364.90
165,028
Apr 10, 2026
318.90
343.85
317.00
343.85
343.28
271,375
Apr 9, 2026
323.05
328.55
309.60
312.60
312.09
34,795
Apr 8, 2026
333.15
339.20
318.60
321.50
320.97
49,311
Apr 7, 2026
301.25
317.00
295.25
313.20
312.68
66,260
Apr 6, 2026
304.25
305.10
295.95
301.30
300.80
36,008
Apr 2, 2026
287.00
305.30
277.40
300.65
300.16
56,047
Apr 1, 2026
274.05
290.80
274.05
288.90
288.42
58,049
Mar 30, 2026
275.90
281.45
267.20
269.00
268.56
40,255
Mar 27, 2026
275.00
285.00
267.10
278.45
277.99
96,995
Mar 25, 2026
274.10
282.15
265.80
277.70
277.24
91,045
Mar 24, 2026
260.45
264.05
245.85
262.30
261.87
137,788
Mar 23, 2026
266.45
266.45
240.65
249.35
248.94
81,185
Mar 20, 2026
271.05
279.65
262.70
267.35
266.91
132,420
Mar 19, 2026
265.00
276.15
262.40
266.80
266.36
113,994
Mar 18, 2026
282.50
297.10
282.50
282.50
282.04
181,500
Mar 17, 2026
304.95
317.70
298.30
313.85
313.33
69,644
Mar 16, 2026
304.25
309.00
287.40
298.90
298.41
175,374
Mar 13, 2026
310.00
312.40
294.35
297.50
297.01
67,465
Mar 12, 2026
310.00
319.90
307.15
309.70
309.19
137,245
Mar 11, 2026
309.30
322.95
303.90
311.15
310.64
393,544
Mar 10, 2026
305.00
315.80
293.65
309.05
308.54
415,973
Mar 9, 2026
271.45
306.35
266.10
299.55
299.06
744,740
Mar 6, 2026
285.05
291.75
273.35
278.50
278.04
198,571
Mar 5, 2026
265.95
284.05
265.20
277.20
276.74
465,539
Mar 4, 2026
270.00
280.00
256.90
261.55
261.12
378,121
Mar 2, 2026
282.05
288.90
266.15
272.30
271.85
794,610
Feb 27, 2026
294.10
307.65
286.45
295.20
294.71
1,385,911
Feb 26, 2026
289.00
309.00
284.80
303.00
302.50
2,700,250
Feb 25, 2026
280.75
308.80
270.00
299.15
298.66
4,019,989
Feb 24, 2026
276.00
302.15
261.15
281.45
280.99
4,336,305
Feb 23, 2026
241.10
277.80
241.10
256.15
255.73
3,008,410
Feb 20, 2026
207.75
241.00
205.85
231.50
231.12
74,223
Feb 19, 2026
213.65
218.00
206.95
208.85
208.51
867
Feb 18, 2026
214.45
215.70
211.40
211.60
211.25
979
Feb 17, 2026
204.50
220.95
202.30
213.15
212.80
12,156
Feb 16, 2026
205.00
205.00
198.60
201.50
201.17
6,080
Feb 13, 2026
210.95
210.95
204.45
205.00
204.66
5,646
Feb 12, 2026
210.45
215.50
208.90
210.95
210.60
1,920
Feb 11, 2026
214.85
214.85
209.90
211.90
211.55
3,264
Feb 10, 2026
213.75
218.50
213.65
214.85
214.50
2,984
Feb 9, 2026
213.00
217.30
213.00
214.35
214.00
5,275
Feb 6, 2026
208.00
214.00
202.45
212.45
212.10
11,387
Feb 5, 2026
205.00
215.00
205.00
208.85
208.51
6,240
Feb 4, 2026
208.05
217.00
208.00
212.85
212.50
6,978
Feb 3, 2026
210.00
226.40
206.05
209.10
208.76
39,309
Feb 2, 2026
190.35
207.20
190.10
204.85
204.51
13,306
Jan 30, 2026
196.60
196.60
184.65
188.10
187.79
5,795
Jan 29, 2026
188.50
190.30
183.90
185.10
184.80
1,912
Jan 28, 2026
187.55
189.15
186.25
187.80
187.49
2,104
Jan 27, 2026
205.60
205.60
183.35
186.60
186.29
2,470
Jan 23, 2026
195.95
197.35
188.60
190.30
189.99
3,886
Jan 22, 2026
192.35
201.90
192.35
196.90
196.58
3,571
Jan 21, 2026
187.05
193.60
186.75
189.25
188.94
3,409
Jan 20, 2026
199.00
200.40
188.50
189.80
189.49
10,783
Jan 19, 2026
204.05
205.90
199.75
201.45
201.12
10,497
Jan 16, 2026
209.95
209.95
205.45
205.90
205.56
4,451
Jan 14, 2026
210.00
214.70
208.20
208.55
208.21
6,229
Jan 13, 2026
212.05
219.55
211.20
213.80
213.45
9,249
Jan 12, 2026
221.85
222.90
211.10
214.65
214.30
14,079
Jan 9, 2026
221.00
227.00
216.30
224.25
223.88
68,569
Jan 8, 2026
208.00
236.90
208.00
225.35
224.98
960,195
Jan 7, 2026
209.80
211.60
207.00
209.10
208.76
47,487
Jan 6, 2026
211.60
211.80
207.45
209.80
209.45
1,455
Jan 5, 2026
210.75
215.50
210.50
210.95
210.60
3,163
Jan 2, 2026
209.30
217.20
209.15
214.80
214.45
7,606
Jan 1, 2026
212.00
212.20
206.05
208.70
208.36
1,802
Dec 31, 2025
202.85
210.80
202.85
209.20
208.86
2,408
Dec 30, 2025
202.00
205.40
201.35
202.45
202.12
2,269
Dec 29, 2025
213.00
214.00
205.30
206.00
205.66
9,275
Dec 26, 2025
219.75
219.80
210.95
214.70
214.35
1,851
Dec 24, 2025
221.00
223.35
218.25
220.30
219.94
1,572
Dec 23, 2025
222.85
223.85
219.95
221.25
220.89
1,922
Dec 22, 2025
212.00
224.45
212.00
223.70
223.33
2,458
Dec 19, 2025
215.00
218.65
213.30
214.80
214.45
2,583
Dec 18, 2025
212.00
219.75
212.00
216.80
216.44
5,062
Dec 17, 2025
230.00
230.00
215.05
215.45
215.10
1,712
Dec 16, 2025
225.65
225.85
222.05
223.40
223.03
2,798
Dec 15, 2025
218.00
235.30
218.00
226.50
226.13
28,350
Dec 12, 2025
217.55
220.95
212.50
215.85
215.49
3,239
Dec 11, 2025
214.30
223.75
214.25
218.10
217.74
4,449
Dec 10, 2025
208.70
218.25
206.45
215.70
215.35
9,090
Dec 9, 2025
205.45
210.55
200.40
208.75
208.41
13,425
Dec 8, 2025
209.00
211.60
203.25
206.30
205.96
11,057
Dec 5, 2025
201.90
219.40
201.80
208.85
208.51
118,793
Dec 4, 2025
203.00
206.30
201.15
202.00
201.67
3,944
Dec 3, 2025
203.20
206.35
200.50
201.80
201.47
5,677
Dec 2, 2025
208.45
209.15
202.50
203.10
202.77
3,013
Dec 1, 2025
214.95
214.95
208.60
209.30
208.96
2,196
Nov 28, 2025
218.90
220.00
211.50
213.10
212.75
16,771
Nov 27, 2025
219.10
219.10
216.30
216.40
216.04
411
Nov 26, 2025
219.00
221.45
217.50
217.75
217.39
1,811
Nov 25, 2025
218.25
225.80
213.80
216.10
215.74
5,365
Nov 24, 2025
226.00
226.00
216.10
217.85
217.49
5,194
Nov 21, 2025
225.00
227.25
222.25
222.50
222.13
2,062
Nov 20, 2025
231.95
231.95
225.35
225.65
225.28
4,849
Nov 19, 2025
240.65
240.65
230.95
231.75
231.37
11,272
Nov 18, 2025
238.70
245.00
238.05
241.00
240.60
12,278
Nov 17, 2025
239.95
239.95
229.35
235.65
235.26
5,141
Nov 14, 2025
224.95
230.05
224.10
228.90
228.52
2,226
Nov 13, 2025
230.50
230.50
222.95
226.55
226.18
17,600
Nov 12, 2025
226.70
233.60
225.85
229.85
229.47
8,336
Nov 11, 2025
226.00
230.20
223.00
224.75
224.38
2,344
Nov 10, 2025
232.15
233.10
225.50
226.50
226.13
3,882
Nov 7, 2025
234.30
234.70
229.50
232.95
232.57
15,835
Nov 6, 2025
245.55
248.35
233.20
235.85
235.46
31,048
Nov 4, 2025
258.85
264.00
245.10
246.45
246.04
20,245
Nov 3, 2025
259.00
262.30
256.25
258.60
258.17
15,001
