DEE Development Engineers Ltd
NSE :DEEDEV BSE :544198 Sector : SteelBuy, Sell or Hold DEEDEV ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
DEEDEV Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 20 Dec 2024 | 317.35 | 324.90 | 326.90 | 313.10 | 160327 | -1.81% |
| 19 Dec 2024 | 323.20 | 313.05 | 330.50 | 313.05 | 232211 | -1.57% |
| 18 Dec 2024 | 328.35 | 339.00 | 340.45 | 323.00 | 269888 | -3.44% |
| 17 Dec 2024 | 340.05 | 349.40 | 354.00 | 338.00 | 214461 | -2.12% |
| 16 Dec 2024 | 347.40 | 351.80 | 354.15 | 345.00 | 194558 | -0.57% |
| 13 Dec 2024 | 349.40 | 353.95 | 354.90 | 341.85 | 216817 | -1.23% |
| 12 Dec 2024 | 353.75 | 357.95 | 360.00 | 350.60 | 393190 | -0.06% |
| 11 Dec 2024 | 353.95 | 346.50 | 357.90 | 341.35 | 818362 | 2.15% |
| 10 Dec 2024 | 346.50 | 353.00 | 359.75 | 341.95 | 519968 | -0.94% |
| 09 Dec 2024 | 349.80 | 338.45 | 351.70 | 336.15 | 281301 | 3.77% |
| 06 Dec 2024 | 337.10 | 336.70 | 357.90 | 329.00 | 576581 | 0.09% |
| 05 Dec 2024 | 336.80 | 346.95 | 347.70 | 335.15 | 173306 | -2.38% |
| 04 Dec 2024 | 345.00 | 340.55 | 355.00 | 332.85 | 573303 | 1.59% |
| 03 Dec 2024 | 339.60 | 317.05 | 353.50 | 316.80 | 1489759 | 6.52% |
| 02 Dec 2024 | 318.80 | 307.00 | 323.40 | 305.00 | 300590 | 4.58% |
| 29 Nov 2024 | 304.85 | 319.45 | 319.50 | 303.00 | 275676 | -2.96% |
| 28 Nov 2024 | 314.15 | 302.65 | 320.00 | 300.15 | 481068 | 5.35% |
| 27 Nov 2024 | 298.20 | 287.20 | 306.00 | 285.05 | 399891 | 4.23% |
| 26 Nov 2024 | 286.10 | 289.45 | 294.25 | 285.00 | 100979 | -1.16% |
| 25 Nov 2024 | 289.45 | 289.00 | 295.00 | 285.00 | 203804 | 3.17% |
| 22 Nov 2024 | 280.55 | 275.15 | 282.90 | 270.95 | 134977 | 2.26% |
| 21 Nov 2024 | 274.35 | 279.00 | 280.20 | 271.00 | 176473 | -2.11% |
| 19 Nov 2024 | 280.25 | 273.00 | 291.45 | 273.00 | 249650 | 1.98% |
| 18 Nov 2024 | 274.80 | 278.00 | 282.70 | 269.70 | 245936 | -2.29% |
| 14 Nov 2024 | 281.25 | 274.90 | 285.00 | 273.30 | 347419 | 3.15% |
| 13 Nov 2024 | 272.65 | 293.00 | 293.05 | 270.00 | 562067 | -6.83% |
| 12 Nov 2024 | 292.65 | 294.00 | 309.20 | 282.10 | 3911732 | 12.82% |
| 11 Nov 2024 | 259.40 | 264.75 | 269.70 | 254.00 | 62557 | -2.02% |
| 08 Nov 2024 | 264.75 | 273.15 | 273.65 | 262.20 | 66731 | -3.08% |
| 07 Nov 2024 | 273.15 | 277.35 | 277.45 | 271.15 | 73994 | -0.78% |
| 06 Nov 2024 | 275.30 | 271.40 | 279.20 | 267.95 | 100216 | 2.88% |
| 05 Nov 2024 | 267.60 | 267.25 | 274.50 | 265.35 | 88138 | 0.13% |
| 04 Nov 2024 | 267.25 | 272.15 | 274.70 | 265.00 | 119530 | -1.78% |
| 01 Nov 2024 | 272.10 | 270.00 | 274.00 | 266.00 | 91829 | 3.15% |
| 31 Oct 2024 | 263.80 | 261.00 | 266.00 | 256.95 | 169075 | 2.15% |
| 30 Oct 2024 | 258.25 | 242.00 | 261.70 | 240.25 | 166027 | 6.98% |
| 29 Oct 2024 | 241.40 | 236.00 | 245.00 | 235.85 | 85055 | 1.34% |
| 28 Oct 2024 | 238.20 | 233.15 | 242.40 | 231.05 | 116895 | 1.10% |
| 25 Oct 2024 | 235.60 | 243.05 | 243.05 | 225.60 | 135973 | -1.61% |
| 24 Oct 2024 | 239.45 | 243.20 | 244.00 | 237.00 | 61192 | -0.56% |
| 23 Oct 2024 | 240.80 | 238.50 | 243.90 | 236.05 | 104451 | 1.41% |
| 22 Oct 2024 | 237.45 | 242.90 | 245.20 | 235.15 | 190759 | -2.24% |
| 21 Oct 2024 | 242.90 | 252.70 | 254.25 | 242.30 | 127050 | -3.07% |
| 18 Oct 2024 | 250.60 | 252.00 | 256.00 | 249.50 | 111921 | -1.67% |
| 17 Oct 2024 | 254.85 | 260.30 | 264.20 | 253.00 | 89761 | -2.88% |
| 16 Oct 2024 | 262.40 | 262.00 | 265.10 | 260.50 | 83889 | 0.46% |
| 15 Oct 2024 | 261.20 | 267.85 | 274.00 | 260.25 | 144974 | -1.25% |
| 14 Oct 2024 | 264.50 | 260.00 | 265.95 | 259.25 | 119231 | 2.58% |
| 11 Oct 2024 | 257.85 | 257.45 | 260.75 | 255.00 | 156666 | 0.84% |
| 10 Oct 2024 | 255.70 | 258.00 | 267.95 | 254.15 | 280447 | -0.54% |
| 09 Oct 2024 | 257.10 | 259.90 | 267.30 | 256.00 | 195268 | 0.21% |
| 08 Oct 2024 | 256.55 | 250.00 | 259.60 | 248.30 | 176876 | 1.89% |
| 07 Oct 2024 | 251.80 | 266.55 | 267.35 | 250.25 | 310266 | -4.11% |
| 04 Oct 2024 | 262.60 | 270.05 | 272.60 | 260.25 | 256390 | -3.15% |
| 03 Oct 2024 | 271.15 | 276.00 | 279.95 | 269.25 | 239870 | -3.59% |
| 01 Oct 2024 | 281.25 | 282.80 | 288.05 | 280.50 | 179363 | -0.27% |
| 30 Sep 2024 | 282.00 | 280.45 | 294.00 | 275.40 | 859120 | 0.62% |
| 27 Sep 2024 | 280.25 | 289.25 | 289.25 | 279.85 | 196544 | -1.06% |
| 26 Sep 2024 | 283.25 | 283.90 | 295.10 | 275.40 | 496974 | 1.12% |
| 25 Sep 2024 | 280.10 | 295.00 | 298.85 | 278.20 | 531706 | -4.66% |
| 24 Sep 2024 | 293.80 | 299.80 | 304.35 | 288.35 | 994385 | -1.84% |
| 23 Sep 2024 | 299.30 | 304.70 | 305.95 | 286.05 | 347084 | -0.83% |
| 20 Sep 2024 | 301.80 | 309.00 | 312.65 | 300.05 | 197182 | -1.65% |
| 19 Sep 2024 | 306.85 | 317.50 | 324.85 | 303.00 | 337653 | -2.54% |
| 18 Sep 2024 | 314.85 | 321.50 | 322.70 | 314.05 | 143811 | -1.78% |
| 17 Sep 2024 | 320.55 | 326.50 | 328.60 | 320.00 | 298644 | -1.72% |
| 16 Sep 2024 | 326.15 | 330.20 | 334.50 | 324.00 | 111612 | -1.21% |
| 13 Sep 2024 | 330.15 | 333.05 | 338.50 | 329.00 | 112181 | -0.80% |
| 12 Sep 2024 | 332.80 | 335.20 | 338.95 | 331.90 | 168879 | -0.72% |
| 11 Sep 2024 | 335.20 | 335.50 | 338.90 | 332.40 | 102845 | 0.19% |
| 10 Sep 2024 | 334.55 | 326.50 | 343.40 | 326.45 | 164617 | 2.89% |
| 09 Sep 2024 | 325.15 | 328.00 | 330.50 | 321.50 | 342399 | -1.06% |
| 06 Sep 2024 | 328.65 | 337.80 | 340.05 | 327.15 | 120926 | -2.92% |
| 05 Sep 2024 | 338.55 | 338.60 | 341.30 | 336.05 | 112857 | 0.76% |
| 04 Sep 2024 | 336.00 | 329.05 | 338.80 | 328.55 | 154183 | 1.01% |
| 03 Sep 2024 | 332.65 | 340.90 | 340.90 | 330.95 | 244143 | -2.05% |
| 02 Sep 2024 | 339.60 | 348.25 | 348.25 | 336.95 | 345721 | -1.76% |
| 30 Aug 2024 | 345.70 | 349.30 | 350.95 | 344.50 | 108238 | -0.29% |
| 29 Aug 2024 | 346.70 | 350.00 | 355.90 | 346.00 | 355330 | -0.59% |
| 28 Aug 2024 | 348.75 | 350.00 | 355.00 | 347.50 | 230807 | 0.14% |
| 27 Aug 2024 | 348.25 | 351.40 | 363.30 | 345.55 | 425272 | -0.67% |
| 26 Aug 2024 | 350.60 | 354.60 | 359.50 | 349.70 | 130857 | -1.21% |
| 23 Aug 2024 | 354.90 | 362.30 | 364.05 | 353.25 | 228959 | -1.29% |
| 22 Aug 2024 | 359.55 | 356.00 | 369.90 | 354.90 | 458961 | 1.25% |
| 21 Aug 2024 | 355.10 | 348.50 | 360.00 | 348.05 | 552577 | 1.89% |
| 20 Aug 2024 | 348.50 | 358.70 | 358.85 | 342.15 | 462401 | -1.43% |
| 19 Aug 2024 | 353.55 | 363.70 | 364.25 | 351.40 | 324514 | -1.78% |
| 16 Aug 2024 | 359.95 | 369.95 | 373.00 | 355.45 | 870486 | 0.93% |
| 14 Aug 2024 | 356.65 | 372.20 | 372.20 | 354.50 | 233687 | -3.14% |
| 13 Aug 2024 | 368.20 | 377.00 | 377.70 | 366.00 | 258255 | -2.05% |
| 12 Aug 2024 | 375.90 | 354.95 | 379.00 | 351.80 | 838506 | 6.58% |
| 09 Aug 2024 | 352.70 | 363.00 | 363.00 | 351.00 | 137762 | -0.95% |
| 08 Aug 2024 | 356.10 | 356.25 | 361.40 | 354.15 | 178095 | -0.01% |
| 07 Aug 2024 | 356.15 | 356.20 | 367.00 | 345.30 | 468587 | 0.37% |
| 06 Aug 2024 | 354.85 | 365.00 | 368.90 | 350.10 | 339652 | 0.21% |
| 05 Aug 2024 | 354.10 | 355.00 | 368.90 | 350.00 | 1067795 | -1.13% |
| 02 Aug 2024 | 358.15 | 355.20 | 364.70 | 353.55 | 212014 | -1.28% |
| 01 Aug 2024 | 362.80 | 369.85 | 373.90 | 360.00 | 237636 | -1.53% |
| 31 Jul 2024 | 368.45 | 375.65 | 377.90 | 365.00 | 190714 | -1.92% |
| 30 Jul 2024 | 375.65 | 383.70 | 383.70 | 375.00 | 214599 | -1.65% |
| 29 Jul 2024 | 381.95 | 389.00 | 397.80 | 379.15 | 533909 | -0.01% |
| 26 Jul 2024 | 382.00 | 374.95 | 388.95 | 373.95 | 1048543 | 3.87% |
| 25 Jul 2024 | 367.75 | 366.00 | 383.00 | 361.95 | 931362 | 0.03% |
| 24 Jul 2024 | 367.65 | 349.00 | 371.00 | 347.00 | 843814 | 4.18% |
| 23 Jul 2024 | 352.90 | 353.50 | 364.90 | 340.00 | 349684 | -0.17% |
| 22 Jul 2024 | 353.50 | 353.55 | 367.20 | 345.25 | 570681 | -0.01% |
| 19 Jul 2024 | 353.55 | 363.35 | 366.85 | 348.00 | 1100295 | -1.85% |
| 18 Jul 2024 | 360.20 | 373.90 | 377.00 | 357.40 | 606412 | -2.65% |
| 16 Jul 2024 | 370.00 | 369.90 | 373.00 | 363.65 | 416547 | 1.22% |
| 15 Jul 2024 | 365.55 | 382.95 | 388.15 | 363.00 | 874455 | -3.89% |
| 12 Jul 2024 | 380.35 | 372.90 | 393.75 | 372.00 | 2459819 | 2.53% |
| 11 Jul 2024 | 370.95 | 370.80 | 373.95 | 365.25 | 630730 | 0.75% |
| 10 Jul 2024 | 368.20 | 379.10 | 379.10 | 358.05 | 1052734 | -2.20% |
| 09 Jul 2024 | 376.50 | 373.40 | 381.90 | 360.10 | 1710826 | 1.47% |
| 08 Jul 2024 | 371.05 | 366.70 | 378.95 | 364.10 | 1167393 | 2.16% |
| 05 Jul 2024 | 363.20 | 351.00 | 400.00 | 347.00 | 5566554 | 6.39% |
| 04 Jul 2024 | 341.40 | 335.85 | 343.40 | 333.60 | 1016942 | 1.96% |
| 03 Jul 2024 | 334.85 | 333.80 | 344.30 | 328.05 | 1896078 | 1.33% |
| 02 Jul 2024 | 330.45 | 328.30 | 332.00 | 321.20 | 1182086 | 1.66% |
| 01 Jul 2024 | 325.05 | 323.00 | 328.00 | 314.00 | 1616791 | 0.49% |
| 28 Jun 2024 | 323.47 | 326.55 | 333.80 | 313.58 | 2020124 | -1.23% |
| 27 Jun 2024 | 327.50 | 329.50 | 341.99 | 318.30 | 3689457 | -2.33% |
