Deem Roll-Tech Ltd. DEEM
NSE · India · Non-Energy Minerals
INR 98.00-0.10 (-0.10%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 47.00 | 0.00% | INR 47.00 | INR 47.00 | INR 47.00 | 0 |
| 2026-09-29 | INR 47.00 | 0.00% | INR 47.00 | INR 47.00 | INR 47.00 | 1.00K |
| 2026-09-28 | INR 47.00 | -0.84% | INR 47.00 | INR 47.10 | INR 47.00 | 5.00K |
| 2026-09-25 | INR 47.40 | 0.00% | INR 47.40 | INR 47.40 | INR 47.40 | 1.00K |
| 2026-09-24 | INR 47.40 | +10.36% | INR 49.65 | INR 49.65 | INR 47.40 | 11.00K |
| 2026-09-23 | INR 42.95 | 0.00% | INR 42.95 | INR 42.95 | INR 42.95 | 0 |
| 2026-09-22 | INR 42.95 | 0.00% | INR 42.95 | INR 42.95 | INR 42.95 | 0 |
| 2026-09-21 | INR 42.95 | +4.88% | INR 42.85 | INR 42.95 | INR 42.85 | 5.00K |
| 2026-09-18 | INR 40.95 | +5.00% | INR 38.10 | INR 40.95 | INR 38.10 | 6.00K |
| 2026-09-17 | INR 39.00 | -2.62% | INR 39.45 | INR 39.45 | INR 39.00 | 3.00K |
| 2026-09-16 | INR 40.05 | -4.53% | INR 41.50 | INR 41.50 | INR 40.05 | 3.00K |
| 2026-09-15 | INR 41.95 | 0.00% | INR 40.50 | INR 41.95 | INR 40.50 | 2.00K |
| 2026-09-11 | INR 41.95 | -0.12% | INR 41.95 | INR 41.95 | INR 41.95 | 1.00K |
| 2026-09-10 | INR 42.00 | -0.47% | INR 40.15 | INR 42.00 | INR 40.15 | 2.00K |
| 2026-09-09 | INR 42.20 | -4.95% | INR 42.25 | INR 42.25 | INR 42.20 | 3.00K |
| 2026-09-08 | INR 44.40 | 0.00% | INR 44.60 | INR 44.60 | INR 44.40 | 3.00K |
| 2026-09-07 | INR 44.40 | +4.96% | INR 44.10 | INR 44.40 | INR 44.10 | 3.00K |
| 2026-09-04 | INR 42.30 | +4.96% | INR 42.25 | INR 42.30 | INR 42.25 | 3.00K |
| 2026-09-03 | INR 40.30 | +4.95% | INR 40.30 | INR 40.30 | INR 38.50 | 4.00K |
| 2026-09-02 | INR 38.40 | 0.00% | INR 38.40 | INR 38.40 | INR 38.40 | 0 |
| 2026-09-01 | INR 38.40 | -2.66% | INR 41.30 | INR 41.30 | INR 38.40 | 2.00K |
| 2026-08-31 | INR 39.45 | -4.94% | INR 39.45 | INR 39.45 | INR 39.45 | 1.00K |
| 2026-08-28 | INR 41.50 | 0.00% | INR 41.50 | INR 41.50 | INR 41.50 | 0 |
| 2026-08-27 | INR 41.50 | +1.22% | INR 41.50 | INR 41.50 | INR 41.50 | 1.00K |
| 2026-08-26 | INR 41.00 | +1.49% | INR 41.00 | INR 41.00 | INR 41.00 | 1.00K |
| 2026-08-25 | INR 40.40 | -0.98% | INR 40.40 | INR 40.40 | INR 40.40 | 1.00K |
| 2026-08-24 | INR 40.80 | +1.49% | INR 40.20 | INR 41.45 | INR 40.20 | 3.00K |
| 2026-08-21 | INR 40.20 | -0.62% | INR 38.45 | INR 40.20 | INR 38.45 | 2.00K |
| 2026-08-20 | INR 40.45 | 0.00% | INR 40.45 | INR 40.45 | INR 40.45 | 0 |
| 2026-08-19 | INR 40.45 | 0.00% | INR 40.45 | INR 40.45 | INR 40.45 | 0 |
| 2026-08-18 | INR 40.45 | -0.61% | INR 40.00 | INR 40.45 | INR 38.70 | 6.00K |
| 2026-08-17 | INR 40.70 | -4.91% | INR 40.70 | INR 40.70 | INR 40.70 | 1.00K |
| 2026-08-14 | INR 42.80 | 0.00% | INR 42.80 | INR 42.80 | INR 42.80 | 0 |
| 2026-08-13 | INR 42.80 | -0.81% | INR 41.00 | INR 42.80 | INR 41.00 | 4.00K |
| 2026-08-12 | INR 43.15 | -4.96% | INR 43.20 | INR 43.20 | INR 43.15 | 7.00K |
| 2026-08-11 | INR 45.40 | +1.79% | INR 44.10 | INR 45.40 | INR 44.10 | 2.00K |
| 2026-08-10 | INR 44.60 | -4.29% | INR 44.60 | INR 44.60 | INR 44.60 | 1.00K |
| 2026-08-07 | INR 46.60 | +0.43% | INR 48.60 | INR 48.70 | INR 46.60 | 3.00K |
| 2026-08-06 | INR 46.40 | 0.00% | INR 46.40 | INR 46.40 | INR 46.40 | 0 |
| 2026-08-05 | INR 46.40 | 0.00% | INR 46.40 | INR 46.40 | INR 46.40 | 0 |
| 2026-08-04 | INR 46.40 | -4.33% | INR 46.10 | INR 46.40 | INR 46.10 | 2.00K |
| 2026-08-03 | INR 48.50 | -4.90% | INR 48.50 | INR 48.50 | INR 48.50 | 1.00K |
| 2026-07-31 | INR 51.00 | 0.00% | INR 51.00 | INR 51.00 | INR 51.00 | 0 |
| 2026-07-30 | INR 51.00 | 0.00% | INR 51.00 | INR 51.00 | INR 51.00 | 0 |
| 2026-07-29 | INR 51.00 | 0.00% | INR 51.00 | INR 51.00 | INR 51.00 | 0 |
| 2026-07-28 | INR 51.00 | 0.00% | INR 51.00 | INR 51.00 | INR 51.00 | 0 |
| 2026-07-27 | INR 51.00 | 0.00% | INR 51.00 | INR 51.00 | INR 51.00 | 0 |
| 2026-07-24 | INR 51.00 | +1.90% | INR 48.10 | INR 51.00 | INR 48.10 | 2.00K |
| 2026-07-23 | INR 50.05 | -4.94% | INR 50.05 | INR 52.20 | INR 50.05 | 3.00K |
| 2026-07-22 | INR 52.65 | -4.96% | INR 53.00 | INR 53.00 | INR 52.65 | 2.00K |
| 2026-07-21 | INR 55.40 | 0.00% | INR 55.40 | INR 55.40 | INR 55.40 | 0 |
| 2026-07-20 | INR 55.40 | -0.89% | INR 53.20 | INR 55.40 | INR 53.15 | 5.00K |
| 2026-07-17 | INR 55.90 | +2.19% | INR 57.40 | INR 57.40 | INR 53.05 | 7.00K |
| 2026-07-16 | INR 54.70 | +4.69% | INR 54.70 | INR 54.70 | INR 54.70 | 1.00K |
| 2026-07-15 | INR 52.25 | 0.00% | INR 52.25 | INR 52.25 | INR 52.25 | 2.00K |
| 2026-07-14 | INR 52.25 | -4.91% | INR 52.30 | INR 52.30 | INR 52.25 | 2.00K |
| 2026-07-13 | INR 54.95 | 0.00% | INR 54.95 | INR 54.95 | INR 54.95 | 0 |
| 2026-07-10 | INR 54.95 | +3.39% | INR 55.25 | INR 55.25 | INR 54.95 | 2.00K |
| 2026-07-09 | INR 53.15 | +4.94% | INR 53.15 | INR 53.15 | INR 53.15 | 1.00K |
| 2026-07-08 | INR 50.65 | -4.43% | INR 50.65 | INR 50.65 | INR 50.65 | 1.00K |
| 2026-07-07 | INR 53.00 | -3.55% | INR 52.50 | INR 53.00 | INR 52.35 | 6.00K |
| 2026-07-06 | INR 54.95 | +1.76% | INR 55.00 | INR 55.00 | INR 54.95 | 2.00K |
| 2026-07-03 | INR 54.00 | 0.00% | INR 56.70 | INR 56.70 | INR 54.00 | 4.00K |
| 2026-07-02 | INR 54.00 | +2.18% | INR 54.00 | INR 54.00 | INR 54.00 | 1.00K |
| 2026-07-01 | INR 52.85 | +3.02% | INR 53.70 | INR 53.70 | INR 52.00 | 3.00K |
| 2026-06-30 | INR 51.30 | 0.00% | INR 51.30 | INR 51.30 | INR 51.30 | 0 |
| 2026-06-29 | INR 51.30 | -5.00% | INR 51.40 | INR 51.40 | INR 51.30 | 5.00K |
| 2026-06-26 | INR 54.00 | 0.00% | INR 54.00 | INR 54.00 | INR 54.00 | 0 |
| 2026-06-25 | INR 54.00 | 0.00% | INR 54.00 | INR 54.00 | INR 54.00 | 0 |
| 2026-06-24 | INR 54.00 | -2.61% | INR 54.55 | INR 54.55 | INR 54.00 | 3.00K |
| 2026-06-23 | INR 55.45 | +1.93% | INR 55.85 | INR 56.00 | INR 54.50 | 3.00K |
| 2026-06-22 | INR 54.40 | +4.62% | INR 52.00 | INR 56.40 | INR 52.00 | 12.00K |
| 2026-06-19 | INR 52.00 | +8.33% | INR 48.25 | INR 52.35 | INR 47.75 | 6.00K |
| 2026-06-18 | INR 48.00 | +2.13% | INR 48.50 | INR 48.50 | INR 48.00 | 3.00K |
| 2026-06-17 | INR 47.00 | +5.15% | INR 44.70 | INR 48.80 | INR 43.80 | 7.00K |
| 2026-06-16 | INR 44.70 | 0.00% | INR 44.70 | INR 44.70 | INR 44.70 | 2.00K |
| 2026-06-15 | INR 44.70 | -0.22% | INR 46.80 | INR 46.80 | INR 44.70 | 2.00K |
| 2026-06-12 | INR 44.80 | -4.48% | INR 45.85 | INR 45.85 | INR 44.80 | 4.00K |
| 2026-06-11 | INR 46.90 | -6.67% | INR 48.00 | INR 48.00 | INR 45.85 | 2.00K |
| 2026-06-10 | INR 50.25 | -4.47% | INR 50.25 | INR 50.25 | INR 50.25 | 1.00K |
| 2026-06-09 | INR 52.60 | 0.00% | INR 52.60 | INR 52.60 | INR 52.60 | 0 |
| 2026-06-08 | INR 52.60 | 0.00% | INR 52.60 | INR 52.60 | INR 52.60 | 0 |
| 2026-06-05 | INR 52.60 | +4.99% | INR 51.00 | INR 52.60 | INR 51.00 | 3.00K |
| 2026-06-04 | INR 50.10 | +0.20% | INR 50.00 | INR 52.25 | INR 50.00 | 4.00K |
| 2026-06-03 | INR 50.00 | -5.66% | INR 53.00 | INR 53.00 | INR 50.00 | 3.00K |
| 2026-06-02 | INR 53.00 | -5.10% | INR 55.85 | INR 55.85 | INR 53.00 | 5.00K |
| 2026-06-01 | INR 55.85 | +17.83% | INR 51.85 | INR 56.70 | INR 51.75 | 49.00K |
| 2026-05-29 | INR 47.40 | +20.00% | INR 41.00 | INR 47.40 | INR 41.00 | 33.00K |
| 2026-05-28 | INR 39.50 | 0.00% | INR 39.50 | INR 39.50 | INR 39.50 | 0 |
| 2026-05-27 | INR 39.50 | -1.00% | INR 37.10 | INR 39.50 | INR 37.10 | 7.00K |