NSE - Delayed Quote INR

DEE DEVELOPMENT ENG LTD (DEEDEV.NS)

233.85
+2.52
+(1.09%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 14, 2025231.31237.00226.20233.85233.8584,731
May 13, 2025233.00233.00228.61231.33231.3335,153
May 12, 2025228.00232.33226.10230.07230.0748,775
May 9, 2025217.00224.00214.91222.85222.8547,243
May 8, 2025224.59226.89220.12221.75221.7539,688
May 7, 2025211.85238.81211.01222.06222.06231,351
May 6, 2025223.79224.00210.00215.08215.0836,380
May 5, 2025223.94226.69221.00222.19222.1931,121
May 2, 2025220.25227.59219.00222.10222.1047,925
Apr 30, 2025226.01231.36223.00223.83223.8355,844
Apr 29, 2025230.70236.32227.00228.65228.6548,090
Apr 28, 2025229.62233.49227.01228.43228.4346,668
Apr 25, 2025236.49240.86226.05229.62229.6265,402
Apr 24, 2025239.80240.94234.81236.49236.4953,092
Apr 23, 2025239.65242.00235.71239.80239.8047,728
Apr 22, 2025240.58249.90234.10237.69237.6997,130
Apr 21, 2025238.85243.45236.40240.08240.0846,711
Apr 17, 2025234.40241.55233.23240.35240.3555,984
Apr 16, 2025237.00241.00233.40234.29234.29131,911
Apr 15, 2025232.80240.97230.11239.35239.3564,369
Apr 11, 2025233.24238.00226.66227.61227.61103,177
Apr 9, 2025235.83235.83227.00228.67228.6751,100
Apr 8, 2025233.70241.00230.00235.83235.83126,931
Apr 7, 2025236.00242.00225.00230.27230.27220,183
Apr 4, 2025259.00267.29245.91254.21254.21158,397
Apr 3, 2025242.50260.64242.50255.16255.16106,844
Apr 2, 2025245.81247.73242.05244.74244.7454,997
Apr 1, 2025246.90254.95240.40249.52249.5271,247
Mar 28, 2025242.00247.89238.22242.06242.0697,161
Mar 27, 2025243.10250.00236.00241.68241.68244,800
Mar 26, 2025252.00254.86241.45243.69243.69123,269
Mar 25, 2025262.92265.00245.21251.87251.87168,633
Mar 24, 2025259.35268.00255.99260.32260.32105,830
Mar 21, 2025254.75264.66248.00259.33259.33122,630
Mar 20, 2025250.00257.00245.42252.78252.78198,944
Mar 19, 2025237.01246.90237.01244.65244.65170,679
Mar 18, 2025232.23232.23232.23232.23232.23-
Mar 17, 2025229.00235.09225.71232.23232.23160,200
Mar 13, 2025233.00239.62226.26228.75228.75112,162
Mar 12, 2025243.00247.90229.06231.34231.34165,554
Mar 11, 2025220.90241.00216.00238.06238.06302,358
Mar 10, 2025237.00237.00216.10220.88220.88164,631
Mar 7, 2025224.42232.90221.79231.26231.26101,761
Mar 6, 2025229.80231.20223.02224.42224.4284,807
Mar 5, 2025208.45225.52207.47224.80224.80175,626
Mar 4, 2025192.00207.59192.00205.02205.02133,279
Mar 3, 2025199.55205.50189.10195.62195.62121,475
Feb 28, 2025212.00212.00197.00199.55199.55120,749
Feb 27, 2025214.15215.40204.20212.20212.20145,792
Feb 25, 2025199.00212.00193.30210.05210.05232,429
Feb 24, 2025179.10199.80179.10195.65195.65288,844
Feb 21, 2025188.90190.00182.00182.95182.95168,644
Feb 20, 2025181.85187.95177.50184.85184.85150,363
Feb 19, 2025178.00194.65175.55180.15180.15586,303
Feb 18, 2025194.95208.70167.00178.35178.351,317,903
Feb 17, 2025200.65221.00200.65200.65200.651,427,860
Feb 14, 2025257.10257.20245.20250.80250.8074,742
Feb 13, 2025260.00270.50255.20260.10260.1067,826
Feb 12, 2025254.20260.00245.55256.15256.1561,290
Feb 11, 2025263.95264.00252.00255.85255.8569,539
Feb 10, 2025268.25268.95258.00262.65262.6553,000
Feb 7, 2025272.20274.00265.00269.25269.2555,505
Feb 6, 2025271.25275.75268.05272.00272.0055,213
Feb 5, 2025272.30277.90265.00267.25267.2599,837
Feb 4, 2025272.00277.30266.75270.65270.6561,232
Feb 3, 2025285.75285.75263.95268.75268.7589,422
Feb 1, 2025284.25288.00280.00287.30287.3029,521
Jan 31, 2025280.10285.10277.65281.90281.9043,019
Jan 30, 2025282.00287.75277.05279.20279.2054,211
Jan 29, 2025284.10291.85281.00285.35285.35103,853
Jan 28, 2025270.00289.00261.05283.80283.80139,550
Jan 27, 2025280.00286.20267.40273.10273.10256,235
Jan 24, 2025289.90292.95283.00285.30285.3074,639
Jan 23, 2025300.00300.00287.00289.05289.0578,612
Jan 22, 2025305.60309.85290.85298.40298.40294,602
Jan 21, 2025301.70322.00297.85310.25310.25402,537
Jan 20, 2025301.00303.15293.00299.90299.90134,741
Jan 17, 2025299.90304.90292.45300.75300.7557,072
Jan 16, 2025284.30299.00284.00297.55297.5571,135
Jan 15, 2025280.40285.70276.50283.85283.8567,581
Jan 14, 2025268.15280.00264.30278.10278.1087,367
Jan 13, 2025275.50281.85263.95268.15268.15127,113
Jan 10, 2025290.30293.95278.20280.75280.75176,678
Jan 9, 2025304.10304.50291.00293.25293.25138,435
Jan 8, 2025305.30309.55300.85304.10304.10159,700
Jan 7, 2025302.40307.70301.30303.35303.3560,826
Jan 6, 2025314.10314.45300.20302.40302.40115,627
Jan 3, 2025314.90318.75310.90314.05314.05164,597
Jan 2, 2025318.10318.10309.95312.35312.35124,848
Jan 1, 2025306.00317.05304.90313.40313.40145,501
Dec 31, 2024305.75307.15301.95304.95304.95118,534
Dec 30, 2024313.00316.90305.00305.80305.80109,656
Dec 27, 2024320.25321.00315.00315.85315.8564,206
Dec 26, 2024319.50322.95315.05317.65317.6571,344
Dec 24, 2024317.00324.75313.30319.00319.0072,601
Dec 23, 2024325.00325.00311.55317.85317.85108,098
Dec 20, 2024324.90326.90313.10317.35317.35160,327
Dec 19, 2024313.05330.50313.05323.20323.20232,211
Dec 18, 2024339.00340.45323.00328.35328.35269,888
Dec 17, 2024349.40354.00338.00340.05340.05214,461
Dec 16, 2024351.80354.15345.00347.40347.40194,558
Dec 13, 2024353.95354.90341.85349.40349.40216,817
Dec 12, 2024357.95360.00350.60353.75353.75393,190
Dec 11, 2024346.50357.90341.35353.95353.95818,362
Dec 10, 2024353.00359.75341.95346.50346.50519,968
Dec 9, 2024338.45351.70336.15349.80349.80281,301
Dec 6, 2024336.70357.90329.00337.10337.10576,581
Dec 5, 2024346.95347.70335.15336.80336.80173,306
Dec 4, 2024340.55355.00332.85345.00345.00573,303
Dec 3, 2024317.05353.50316.80339.60339.601,489,759
Dec 2, 2024307.00323.40305.00318.80318.80300,590
Nov 29, 2024319.45319.50303.00304.85304.85275,676
Nov 28, 2024302.65320.00300.15314.15314.15481,068
Nov 27, 2024287.20306.00285.05298.20298.20399,891
Nov 26, 2024289.45294.25285.00286.10286.10100,979
Nov 25, 2024289.00295.00285.00289.45289.45203,804
Nov 22, 2024275.15282.90270.95280.55280.55134,977
Nov 21, 2024279.00280.20271.00274.35274.35176,473
Nov 19, 2024273.00291.45273.00280.25280.25249,650
Nov 18, 2024278.00282.70269.70274.80274.80245,936
Nov 14, 2024274.90285.00273.30281.25281.25347,419
Nov 13, 2024293.00293.05270.00272.65272.65562,067
Nov 12, 2024294.00309.20282.10292.65292.653,911,732
Nov 11, 2024264.75269.70254.00259.40259.4062,557
Nov 8, 2024273.15273.65262.20264.75264.7566,731
Nov 7, 2024277.35277.45271.15273.15273.1573,994
Nov 6, 2024271.40279.20267.95275.30275.30100,216
Nov 5, 2024267.25274.50265.35267.60267.6088,138
Nov 4, 2024272.15274.70265.00267.25267.25119,530
Nov 1, 2024270.00274.00266.00272.10272.1091,829
Oct 31, 2024261.00266.00256.95263.80263.80169,075
Oct 30, 2024242.00261.70240.25258.25258.25166,027
Oct 29, 2024236.00245.00235.85241.40241.4085,055
Oct 28, 2024233.15242.40231.05238.20238.20116,895
Oct 25, 2024243.05243.05225.60235.60235.60135,973
Oct 24, 2024243.20244.00237.00239.45239.4561,192
Oct 23, 2024238.50243.90236.05240.80240.80104,451
Oct 22, 2024242.90245.20235.15237.45237.45190,759
Oct 21, 2024252.70254.25242.30242.90242.90127,050
Oct 18, 2024252.00256.00249.50250.60250.60111,921
Oct 17, 2024260.30264.20253.00254.85254.8589,761
Oct 16, 2024262.00265.10260.50262.40262.4083,889
Oct 15, 2024267.85274.00260.25261.20261.20144,974
Oct 14, 2024260.00265.95259.25264.50264.50119,231
Oct 11, 2024257.45260.75255.00257.85257.85156,666
Oct 10, 2024258.00267.95254.15255.70255.70280,447
Oct 9, 2024259.90267.30256.00257.10257.10195,268
Oct 8, 2024250.00259.60248.30256.55256.55176,876
Oct 7, 2024266.55267.35250.25251.80251.80310,266
Oct 4, 2024270.05272.60260.25262.60262.60256,390
Oct 3, 2024276.00279.95269.25271.15271.15239,870
Oct 1, 2024282.80288.05280.50281.25281.25179,363
Sep 30, 2024280.45294.00275.40282.00282.00859,120
Sep 27, 2024289.25289.25279.85280.25280.25196,544
Sep 26, 2024283.90295.10275.40283.25283.25496,974
Sep 25, 2024295.00298.85278.20280.10280.10531,706
Sep 24, 2024299.80304.35288.35293.80293.80994,385
Sep 23, 2024304.70305.95286.05299.30299.30347,084
Sep 20, 2024309.00312.65300.05301.80301.80197,182
Sep 19, 2024317.50324.85303.00306.85306.85337,653
Sep 18, 2024321.50322.70314.05314.85314.85143,811
Sep 17, 2024326.50328.60320.00320.55320.55298,644
Sep 16, 2024330.20334.50324.00326.15326.15111,612
Sep 13, 2024333.05338.50329.00330.15330.15112,181
Sep 12, 2024335.20338.95331.90332.80332.80168,879
Sep 11, 2024335.50338.90332.40335.20335.20102,845
Sep 10, 2024326.50343.40326.45334.55334.55164,617
Sep 9, 2024328.00330.50321.50325.15325.15342,399
Sep 6, 2024337.80340.05327.15328.65328.65120,926
Sep 5, 2024338.60341.30336.05338.55338.55112,857
Sep 4, 2024329.05338.80328.55336.00336.00154,183
Sep 3, 2024340.90340.90330.95332.65332.65244,143
Sep 2, 2024348.25348.25336.95339.60339.60345,721
Aug 30, 2024349.30350.95344.50345.70345.70108,238
Aug 29, 2024350.00355.90346.00346.70346.70355,330
Aug 28, 2024350.00355.00347.50348.75348.75230,807
Aug 27, 2024351.40363.30345.55348.25348.25425,272
Aug 26, 2024354.60359.50349.70350.60350.60130,857
Aug 23, 2024362.30364.05353.25354.90354.90228,959
Aug 22, 2024356.00369.90354.90359.55359.55458,961
Aug 21, 2024348.50360.00348.05355.10355.10552,577
Aug 20, 2024358.70358.85342.15348.50348.50462,401
Aug 19, 2024363.70364.25351.40353.55353.55324,514
Aug 16, 2024369.95373.00355.45359.95359.95870,486
Aug 14, 2024372.20372.20354.50356.65356.65233,687
Aug 13, 2024377.00377.70366.00368.20368.20258,255
Aug 12, 2024354.95379.00351.80375.90375.90838,506
Aug 9, 2024363.00363.00351.00352.70352.70137,762
Aug 8, 2024356.25361.40354.15356.10356.10178,095
Aug 7, 2024356.20367.00345.30356.15356.15468,587
Aug 6, 2024365.00368.90350.10354.85354.85339,652
Aug 5, 2024355.00368.90350.00354.10354.101,067,795
Aug 2, 2024355.20364.70353.55358.15358.15212,014
Aug 1, 2024369.85373.90360.00362.80362.80237,636
Jul 31, 2024375.65377.90365.00368.45368.45190,714
Jul 30, 2024383.70383.70375.00375.65375.65214,599
Jul 29, 2024389.00397.80379.15381.95381.95533,909
Jul 26, 2024374.95388.95373.95382.00382.001,048,543
Jul 25, 2024366.00383.00361.95367.75367.75931,362
Jul 24, 2024349.00371.00347.00367.65367.65843,814
Jul 23, 2024353.50364.90340.00352.90352.90349,684
Jul 22, 2024353.55367.20345.25353.50353.50570,681
Jul 19, 2024363.35366.85348.00353.55353.551,100,295
Jul 18, 2024373.90377.00357.40360.20360.20606,412
Jul 16, 2024369.90373.00363.65370.00370.00416,547
Jul 15, 2024382.95388.15363.00365.55365.55874,455
Jul 12, 2024372.90393.75372.00380.35380.352,459,819
Jul 11, 2024370.80373.95365.25370.95370.95630,730
Jul 10, 2024379.10379.10358.05368.20368.201,052,734
Jul 9, 2024373.40381.90360.10376.50376.501,710,826
Jul 8, 2024366.70378.95364.10371.05371.051,167,393
Jul 5, 2024351.00400.00347.00363.20363.205,566,554
Jul 4, 2024335.85343.40333.60341.40341.401,016,942
Jul 3, 2024333.80344.30328.05334.85334.851,896,078
Jul 2, 2024328.30332.00321.20330.45330.451,182,086
Jul 1, 2024323.00328.00314.00325.05325.051,616,791
Jun 28, 2024326.55333.80313.58323.47323.472,020,124
Jun 27, 2024329.50341.99318.30327.50327.503,689,457
Jun 26, 2024339.00365.70310.00335.32335.3233,544,442