NSE - Delayed Quote
INR
DEE Development Engineers Limited (DEEDEV.NS)
523.70
+16.20
(+3.19%)
At close: 3:29:54 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
Oct 30, 2026
531.30
538.95
502.55
507.50
507.50
246,204
Oct 29, 2026
546.00
556.00
523.75
530.20
530.20
293,440
Oct 28, 2026
548.30
556.65
539.80
547.20
547.20
167,917
Oct 27, 2026
553.95
565.00
542.60
548.30
548.30
167,777
Oct 26, 2026
532.30
562.75
531.00
541.00
541.00
309,641
Oct 23, 2026
533.45
538.45
510.00
534.95
534.95
324,336
Oct 22, 2026
534.70
554.50
525.10
535.45
535.45
239,916
Oct 21, 2026
565.00
578.70
520.80
530.40
530.40
873,615
Oct 19, 2026
569.20
569.20
516.10
526.10
526.10
577,693
Oct 16, 2026
578.00
595.00
556.60
570.55
570.55
440,044
Oct 15, 2026
618.00
618.00
570.00
574.70
574.70
354,576
Oct 14, 2026
606.65
626.00
595.55
613.30
613.30
174,920
Oct 13, 2026
620.00
625.00
584.40
606.65
606.65
196,122
Oct 12, 2026
616.65
628.00
605.80
614.75
614.75
87,693
Oct 9, 2026
624.80
624.80
597.40
604.15
604.15
202,654
Oct 8, 2026
625.00
651.45
605.45
608.60
608.60
228,401
Oct 7, 2026
651.00
657.40
619.15
624.10
624.10
289,726
Oct 6, 2026
648.00
654.40
635.10
651.70
651.70
113,545
Oct 5, 2026
678.85
679.90
632.55
636.95
636.95
203,639
Oct 1, 2026
683.00
683.00
646.95
663.20
663.20
137,963
Sep 30, 2026
659.75
683.00
659.75
676.90
676.90
93,263
Sep 29, 2026
653.90
663.90
645.80
653.50
653.50
127,706
Sep 28, 2026
662.70
678.00
642.60
655.50
655.50
112,383
Sep 25, 2026
675.00
678.55
655.55
666.20
666.20
130,551
Sep 24, 2026
714.60
719.80
675.60
675.60
675.60
126,760
Sep 23, 2026
690.00
721.90
690.00
711.15
711.15
250,940
Sep 22, 2026
677.95
695.70
677.95
691.80
691.80
112,901
Sep 21, 2026
679.00
702.15
672.55
681.10
681.10
284,817
Sep 18, 2026
636.95
668.75
636.80
668.75
668.75
288,664
Sep 17, 2026
641.05
655.40
628.10
636.95
636.95
200,827
Sep 16, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
600.00
636.70
577.65
634.65
634.65
309,277
Sep 15, 2026
639.35
644.00
607.40
607.40
606.40
225,832
Sep 11, 2026
645.00
652.95
632.80
639.35
638.30
184,000
Sep 10, 2026
674.70
680.20
645.35
653.45
652.37
300,005
Sep 9, 2026
701.60
709.35
668.35
674.75
673.64
340,451
Sep 8, 2026
682.60
710.00
663.65
701.60
700.44
328,658
Sep 7, 2026
667.00
690.00
652.50
677.05
675.94
299,886
Sep 4, 2026
645.80
673.80
642.05
658.25
657.17
327,955
Sep 3, 2026
645.05
658.70
632.60
645.90
644.84
181,285
Sep 2, 2026
619.00
650.75
617.20
643.85
642.79
530,818
Sep 1, 2026
580.30
619.80
580.30
619.80
618.78
438,089
Aug 31, 2026
605.00
606.00
577.50
590.30
589.33
436,943
Aug 28, 2026
643.95
645.00
604.05
606.15
605.15
454,298
Aug 27, 2026
654.75
668.85
632.25
635.80
634.75
316,732
Aug 26, 2026
647.00
653.00
634.65
637.00
635.95
106,385
Aug 25, 2026
635.00
654.00
631.00
647.80
646.73
99,366
Aug 24, 2026
656.00
658.00
630.10
634.50
633.46
123,665
Aug 21, 2026
629.90
653.35
625.00
646.10
645.04
184,335
Aug 20, 2026
650.55
651.05
617.60
622.25
621.23
196,135
Aug 19, 2026
657.25
667.00
637.25
644.60
643.54
90,935
Aug 18, 2026
642.05
669.25
641.00
657.25
656.17
149,577
Aug 17, 2026
631.00
663.50
625.20
650.55
649.48
412,779
Aug 14, 2026
634.00
641.15
622.00
631.95
630.91
79,097
Aug 13, 2026
638.70
651.15
626.15
629.70
628.66
89,827
Aug 12, 2026
632.00
642.00
613.30
638.70
637.65
190,766
Aug 11, 2026
619.00
639.85
608.40
623.20
622.17
131,732
Aug 10, 2026
607.05
644.10
602.65
626.20
625.17
252,498
Aug 7, 2026
656.00
660.00
621.00
629.70
628.66
241,170
Aug 6, 2026
650.00
662.00
640.40
651.65
650.58
137,209
Aug 5, 2026
624.90
676.00
624.90
665.90
664.80
374,668
Aug 4, 2026
700.00
704.00
657.75
657.75
656.67
259,064
Aug 3, 2026
682.00
695.00
680.00
692.35
691.21
56,156
Jul 31, 2026
646.00
678.55
646.00
678.55
677.43
74,365
Jul 30, 2026
662.00
673.90
639.00
646.25
645.19
71,550
Jul 29, 2026
661.00
684.00
649.00
660.00
658.91
70,181
Jul 28, 2026
675.00
697.00
663.00
669.75
668.65
46,388
Jul 27, 2026
653.45
686.10
653.45
682.65
681.53
58,774
Jul 24, 2026
615.50
675.00
615.50
653.45
652.37
127,992
Jul 23, 2026
672.00
673.00
647.50
647.85
646.78
74,467
Jul 22, 2026
679.90
680.00
649.50
667.05
665.95
78,004
Jul 21, 2026
695.40
699.65
673.50
680.10
678.98
43,759
Jul 20, 2026
673.00
701.90
673.00
695.40
694.26
31,751
Jul 17, 2026
708.00
716.95
684.00
691.75
690.61
49,860
Jul 16, 2026
713.95
718.80
692.60
703.50
702.34
47,432
Jul 15, 2026
685.00
726.15
685.00
719.35
718.17
120,677
Jul 14, 2026
672.65
705.00
661.00
691.60
690.46
104,744
Jul 13, 2026
695.00
695.00
665.65
672.65
671.54
86,848
Jul 10, 2026
681.40
711.35
663.00
698.70
697.55
129,629
Jul 9, 2026
643.00
700.00
642.95
677.50
676.38
111,942
Jul 8, 2026
633.00
679.45
633.00
674.95
673.84
160,835
Jul 7, 2026
692.00
692.00
642.00
647.10
646.03
118,710
Jul 6, 2026
686.60
693.90
670.25
675.75
674.64
109,713
Jul 3, 2026
744.75
744.75
700.00
704.35
703.19
245,932
Jul 2, 2026
709.30
709.30
709.30
709.30
708.13
32,611
Jul 1, 2026
640.00
675.55
636.50
675.55
674.44
64,611
Jun 30, 2026
652.60
670.00
640.90
643.40
642.34
112,951
Jun 29, 2026
667.30
682.95
650.75
666.90
665.80
63,941
Jun 25, 2026
668.00
692.00
650.00
667.30
666.20
99,711
Jun 24, 2026
699.95
705.00
662.50
668.65
667.55
80,340
Jun 23, 2026
677.00
703.00
647.00
697.30
696.15
176,635
Jun 22, 2026
698.00
710.00
667.90
677.15
676.04
160,440
Jun 19, 2026
715.00
738.00
686.60
703.05
701.89
113,714
Jun 18, 2026
760.00
760.00
701.85
714.00
712.82
128,733
Jun 17, 2026
711.90
760.00
698.00
738.75
737.53
216,231
Jun 16, 2026
723.95
723.95
710.00
723.95
722.76
209,829
Jun 15, 2026
689.50
689.50
689.50
689.50
688.36
54,236
Jun 12, 2026
635.00
656.70
633.95
656.70
655.62
141,364
Jun 11, 2026
629.80
686.30
621.60
625.45
624.42
361,464
Jun 10, 2026
688.00
688.00
654.30
654.30
653.22
200,815
Jun 9, 2026
693.40
704.00
669.50
688.70
687.57
243,448
Jun 8, 2026
688.00
704.70
656.15
704.70
703.54
330,946
Jun 5, 2026
638.15
671.15
612.55
671.15
670.05
185,836
Jun 4, 2026
647.00
662.00
632.00
639.20
638.15
213,363
Jun 3, 2026
669.00
681.40
621.50
657.70
656.62
509,727
Jun 2, 2026
651.80
654.20
626.00
654.20
653.12
408,158
Jun 1, 2026
609.00
623.05
600.00
623.05
622.02
275,517
May 29, 2026
576.00
593.40
566.00
593.40
592.42
310,369
May 27, 2026
540.00
566.70
540.00
565.15
564.22
226,445
May 26, 2026
543.00
573.30
525.50
539.75
538.86
294,185
May 25, 2026
549.95
549.95
529.00
549.95
549.04
810,775
May 22, 2026
523.80
523.80
523.80
523.80
522.94
174,889
May 21, 2026
494.90
498.90
451.40
498.90
498.08
853,700
May 20, 2026
430.00
475.15
429.95
475.15
474.37
506,155
May 19, 2026
456.00
466.50
452.55
452.55
451.80
88,933
May 18, 2026
501.40
503.00
476.35
476.35
475.57
222,417
May 15, 2026
500.95
508.00
488.05
501.40
500.57
253,493
May 14, 2026
500.00
500.00
484.60
498.40
497.58
437,621
May 13, 2026
489.00
507.35
483.00
494.80
493.99
474,412
May 12, 2026
500.90
511.00
471.40
490.45
489.64
814,571
May 11, 2026
469.20
492.70
463.10
492.70
491.89
507,017
May 8, 2026
457.00
480.55
456.00
469.25
468.48
933,479
May 7, 2026
435.15
457.70
429.55
457.70
456.95
424,556
May 6, 2026
450.90
455.95
423.10
435.95
435.23
563,456
May 5, 2026
445.00
459.70
438.80
441.40
440.67
954,310
May 4, 2026
431.60
437.85
420.00
437.85
437.13
419,427
Apr 30, 2026
423.35
442.00
411.60
417.00
416.31
797,809
Apr 29, 2026
392.00
422.90
392.00
422.70
422.00
607,400
Apr 28, 2026
424.00
429.95
402.80
402.80
402.14
610,290
Apr 27, 2026
440.00
445.20
417.40
424.00
423.30
764,585
Apr 24, 2026
436.50
444.00
420.00
432.35
431.64
1,070,594
Apr 23, 2026
411.55
432.25
408.65
432.25
431.54
1,200,338
Apr 22, 2026
410.00
424.90
395.05
411.70
411.02
1,470,671
Apr 21, 2026
393.95
407.90
392.00
407.90
407.23
1,097,526
Apr 20, 2026
372.00
388.50
371.00
388.50
387.86
915,622
Apr 17, 2026
381.00
389.60
368.25
370.00
369.39
679,840
Apr 16, 2026
390.45
397.80
377.15
382.45
381.82
1,066,572
Apr 15, 2026
374.00
396.95
373.30
382.90
382.27
2,799,909
Apr 13, 2026
336.65
375.95
333.90
366.40
365.80
3,609,867
Apr 10, 2026
321.00
343.50
316.50
343.50
342.93
3,144,438
Apr 9, 2026
322.90
330.95
308.50
312.30
311.79
1,203,723
Apr 8, 2026
331.00
340.00
318.00
321.40
320.87
1,526,285
Apr 7, 2026
299.00
317.75
295.00
313.80
313.28
1,665,157
Apr 6, 2026
302.50
305.00
295.65
300.10
299.61
666,524
Apr 2, 2026
286.30
306.00
277.65
300.95
300.45
1,023,922
Apr 1, 2026
282.00
291.25
277.55
289.20
288.72
1,067,784
Mar 30, 2026
273.15
282.00
266.00
268.85
268.41
767,313
Mar 27, 2026
274.50
285.35
267.00
278.65
278.19
1,291,217
Mar 25, 2026
274.05
282.75
263.05
278.15
277.69
1,317,958
Mar 24, 2026
257.00
265.00
245.50
262.30
261.87
1,482,025
Mar 23, 2026
265.00
265.00
241.35
249.80
249.39
1,675,945
Mar 20, 2026
271.85
279.85
262.60
267.45
267.01
1,438,598
Mar 19, 2026
265.00
277.95
261.90
266.10
265.66
1,831,667
Mar 18, 2026
285.00
297.00
281.80
281.80
281.34
3,979,380
Mar 17, 2026
304.30
318.00
298.10
313.10
312.58
1,870,212
Mar 16, 2026
303.25
309.40
287.00
299.30
298.81
2,646,890
Mar 13, 2026
310.00
312.95
293.00
297.30
296.81
1,487,321
Mar 12, 2026
312.80
319.70
307.00
309.90
309.39
2,116,322
Mar 11, 2026
310.15
322.75
304.00
310.85
310.34
4,673,783
Mar 10, 2026
305.60
316.00
293.10
309.10
308.59
4,992,619
Mar 9, 2026
272.10
308.20
261.20
299.80
299.31
7,928,475
Mar 6, 2026
285.95
292.40
272.10
280.20
279.74
3,495,623
Mar 5, 2026
265.05
285.00
264.90
276.50
276.04
4,015,208
Mar 4, 2026
270.05
280.00
257.10
261.00
260.57
3,765,953
Mar 2, 2026
285.00
288.95
266.35
272.70
272.25
4,560,237
Feb 27, 2026
294.03
308.00
286.00
294.34
293.86
21,401,703
Feb 26, 2026
285.70
309.49
285.55
303.95
303.45
28,818,508
Feb 25, 2026
281.00
309.77
270.20
299.14
298.65
49,609,675
Feb 24, 2026
276.01
302.80
261.12
281.00
280.54
61,828,111
Feb 23, 2026
241.26
276.61
241.10
256.52
256.10
56,149,617
Feb 20, 2026
206.37
241.89
205.28
230.51
230.13
2,866,643
Feb 19, 2026
212.00
217.83
207.30
209.28
208.94
60,187
Feb 18, 2026
214.39
216.40
211.00
211.86
211.51
73,072
Feb 17, 2026
202.48
220.60
202.48
212.73
212.38
339,996
Feb 16, 2026
203.58
205.00
198.00
201.47
201.14
64,804
Feb 13, 2026
211.36
211.37
204.48
205.53
205.19
72,082
Feb 12, 2026
212.00
216.50
208.59
211.36
211.01
72,995
Feb 11, 2026
215.00
215.01
209.29
211.76
211.41
58,970
Feb 10, 2026
214.00
221.50
212.25
215.18
214.83
87,127
Feb 9, 2026
219.15
219.80
212.50
214.14
213.79
117,167
Feb 6, 2026
208.11
214.39
202.25
212.73
212.38
161,176
Feb 5, 2026
214.15
216.87
208.46
209.09
208.75
100,782
Feb 4, 2026
208.50
217.00
206.33
212.45
212.10
209,977
Feb 3, 2026
211.00
226.00
205.05
208.72
208.38
1,121,623
Feb 2, 2026
188.58
207.90
188.58
205.51
205.17
432,274
Jan 30, 2026
186.99
192.95
183.41
188.99
188.68
83,114
Jan 29, 2026
187.64
193.00
183.51
186.99
186.68
90,232
Jan 28, 2026
185.10
190.80
185.10
187.64
187.33
117,013
Jan 27, 2026
191.36
192.54
183.00
184.78
184.48
74,814
Jan 23, 2026
196.60
197.79
189.00
190.50
190.19
61,663
Jan 22, 2026
192.00
202.34
192.00
197.03
196.71
133,505
Jan 21, 2026
188.05
193.95
185.94
189.15
188.84
126,107
Jan 20, 2026
201.00
203.50
188.06
190.09
189.78
243,943
Jan 19, 2026
205.00
206.38
200.50
201.79
201.46
146,096
Jan 16, 2026
208.70
211.20
205.31
206.34
206.00
110,695
Jan 14, 2026
213.30
215.11
208.00
208.70
208.36
103,840
Jan 13, 2026
216.54
219.87
211.38
213.39
213.04
179,603
Jan 12, 2026
223.00
223.00
210.87
214.82
214.47
371,157
Jan 9, 2026
225.28
228.90
216.12
223.71
223.34
1,098,515
Jan 8, 2026
210.90
236.00
210.90
225.28
224.91
10,391,846
Jan 7, 2026
209.93
212.39
206.10
208.64
208.30
316,087
Jan 6, 2026
211.94
214.99
207.63
209.93
209.58
34,218
Jan 5, 2026
212.00
216.71
210.00
211.27
210.92
48,158
Jan 2, 2026
208.91
217.49
208.81
214.90
214.55
117,083
Jan 1, 2026
212.50
212.50
206.19
208.91
208.57
31,840
Dec 31, 2025
202.79
211.00
202.10
209.60
209.25
77,300
Dec 30, 2025
205.00
205.90
201.55
202.55
202.22
83,123
Dec 29, 2025
213.10
214.36
205.22
206.04
205.70
149,047
Dec 26, 2025
223.30
223.30
209.61
213.00
212.65
90,777
Dec 24, 2025
221.25
223.40
218.50
219.98
219.62
44,508
Dec 23, 2025
222.50
224.98
220.30
221.05
220.69
36,845
Dec 22, 2025
216.00
224.50
215.23
223.89
223.52
92,261
Dec 19, 2025
216.90
219.15
213.44
214.98
214.63
108,882
Dec 18, 2025
213.30
219.50
213.30
216.90
216.54
61,926
Dec 17, 2025
221.50
224.39
215.00
215.47
215.12
46,956
Dec 16, 2025
224.27
230.00
221.53
223.00
222.63
56,744
Dec 15, 2025
217.50
235.39
217.50
226.19
225.82
536,934
Dec 12, 2025
218.00
220.99
213.00
217.51
217.15
113,762
Dec 11, 2025
215.90
223.70
213.53
218.16
217.80
107,414
Dec 10, 2025
209.45
218.28
206.53
215.95
215.59
158,608
Dec 9, 2025
205.55
210.00
199.52
208.12
207.78
136,255
Dec 8, 2025
208.00
211.49
203.00
205.55
205.21
127,443
Dec 5, 2025
201.70
219.95
201.48
209.40
209.06
2,340,406
Dec 4, 2025
202.00
206.59
201.00
201.82
201.49
78,993
Dec 3, 2025
204.80
206.99
200.90
201.94
201.61
106,759
Dec 2, 2025
211.50
211.50
202.25
203.05
202.72
225,425
Dec 1, 2025
214.00
216.20
208.07
209.40
209.06
73,707
Nov 28, 2025
218.95
222.45
210.00
213.45
213.10
221,266
Nov 27, 2025
220.40
220.50
216.00
216.80
216.44
69,067
Nov 26, 2025
217.10
222.00
217.00
217.85
217.49
49,862
Nov 25, 2025
220.00
227.60
214.10
219.10
218.74
208,270
Nov 24, 2025
223.35
228.25
216.00
217.50
217.14
85,464
Nov 21, 2025
225.00
228.65
222.30
223.35
222.98
90,581
Nov 20, 2025
234.65
234.65
225.50
225.95
225.58
95,323
Nov 19, 2025
240.85
241.95
231.15
232.80
232.42
90,464
Nov 18, 2025
238.00
245.00
236.75
240.85
240.45
168,891
Nov 17, 2025
230.00
239.00
228.75
236.75
236.36
82,985
Nov 14, 2025
226.25
230.90
224.30
228.75
228.37
54,000
Nov 13, 2025
233.00
233.00
223.00
226.25
225.88
114,225
Nov 12, 2025
225.90
233.70
225.10
229.70
229.32
84,237
Nov 11, 2025
227.10
229.00
223.20
224.75
224.38
74,112
Nov 10, 2025
233.00
233.00
225.00
227.10
226.73
117,543
Nov 7, 2025
235.40
235.90
229.80
233.00
232.62
122,216
Nov 6, 2025
246.30
248.00
233.10
235.40
235.01
259,561
Nov 4, 2025
258.85
264.00
244.65
246.30
245.89
689,749
Nov 3, 2025
259.00
262.50
256.00
258.75
258.32
261,705
