De Neers Tools Ltd. DENEERS
NSE · India · Distribution Services
INR 199.00-1.00 (-0.50%)
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 178.00 | -0.78% | INR 183.95 | INR 183.95 | INR 178.00 | 1.80K |
| 2026-09-29 | INR 179.40 | -1.70% | INR 176.50 | INR 182.00 | INR 176.00 | 8.40K |
| 2026-09-28 | INR 182.50 | -0.16% | INR 181.95 | INR 182.90 | INR 181.95 | 3.00K |
| 2026-09-25 | INR 182.80 | +5.70% | INR 171.25 | INR 184.60 | INR 171.25 |
| 18.60K |
| 2026-09-24 | INR 172.95 | -1.42% | INR 172.00 | INR 173.60 | INR 170.00 | 7.20K |
| 2026-09-23 | INR 175.45 | +2.84% | INR 170.60 | INR 175.45 | INR 170.00 | 20.40K |
| 2026-09-22 | INR 170.60 | +2.03% | INR 166.40 | INR 171.45 | INR 166.40 | 4.20K |
| 2026-09-21 | INR 167.20 | -2.93% | INR 170.25 | INR 176.00 | INR 165.00 | 33.60K |
| 2026-09-18 | INR 172.25 | +5.19% | INR 166.75 | INR 177.75 | INR 166.75 | 10.20K |
| 2026-09-17 | INR 163.75 | +0.68% | INR 158.25 | INR 165.00 | INR 158.05 | 13.80K |
| 2026-09-16 | INR 162.65 | -3.18% | INR 166.55 | INR 166.55 | INR 160.60 | 10.20K |
| 2026-09-15 | INR 168.00 | 0.00% | INR 168.00 | INR 169.90 | INR 168.00 | 7.20K |
| 2026-09-11 | INR 168.00 | -0.50% | INR 169.00 | INR 169.25 | INR 166.30 | 14.40K |
| 2026-09-10 | INR 168.85 | -0.59% | INR 169.10 | INR 174.95 | INR 168.05 | 19.20K |
| 2026-09-09 | INR 169.85 | -2.66% | INR 171.20 | INR 172.90 | INR 169.00 | 13.20K |
| 2026-09-08 | INR 174.50 | +3.32% | INR 168.50 | INR 175.00 | INR 168.00 | 10.20K |
| 2026-09-07 | INR 168.90 | -1.97% | INR 172.45 | INR 174.80 | INR 168.00 | 34.20K |
| 2026-09-04 | INR 172.30 | +1.41% | INR 167.50 | INR 176.00 | INR 167.50 | 60.00K |
| 2026-09-03 | INR 169.90 | -0.06% | INR 168.55 | INR 174.00 | INR 168.55 | 9.60K |
| 2026-09-02 | INR 170.00 | +1.16% | INR 171.00 | INR 171.75 | INR 168.20 | 2.40K |
| 2026-09-01 | INR 168.05 | -1.41% | INR 171.50 | INR 172.55 | INR 168.05 | 7.20K |
| 2026-08-31 | INR 170.45 | -2.54% | INR 176.00 | INR 176.00 | INR 168.80 | 24.60K |
| 2026-08-28 | INR 174.90 | -0.65% | INR 173.40 | INR 187.85 | INR 172.00 | 20.40K |
| 2026-08-27 | INR 176.05 | +1.70% | INR 174.90 | INR 176.90 | INR 172.00 | 16.20K |
| 2026-08-26 | INR 173.10 | +2.73% | INR 168.50 | INR 176.90 | INR 168.50 | 21.00K |
| 2026-08-25 | INR 168.50 | -3.11% | INR 171.00 | INR 175.00 | INR 167.00 | 6.60K |
| 2026-08-24 | INR 173.90 | +2.29% | INR 167.00 | INR 177.90 | INR 165.50 | 20.40K |
| 2026-08-21 | INR 170.00 | -2.55% | INR 171.20 | INR 184.00 | INR 168.50 | 9.60K |
| 2026-08-20 | INR 174.45 | +1.66% | INR 170.25 | INR 175.90 | INR 166.55 | 14.40K |
| 2026-08-19 | INR 171.60 | -0.41% | INR 170.35 | INR 175.90 | INR 168.85 | 9.60K |
| 2026-08-18 | INR 172.30 | -4.54% | INR 175.05 | INR 179.80 | INR 168.65 | 13.80K |
| 2026-08-17 | INR 180.50 | +4.94% | INR 175.00 | INR 182.95 | INR 170.00 | 21.00K |
| 2026-08-14 | INR 172.00 | +4.65% | INR 165.00 | INR 172.00 | INR 160.40 | 13.20K |
| 2026-08-13 | INR 164.35 | +0.67% | INR 164.90 | INR 172.00 | INR 156.05 | 31.20K |
| 2026-08-12 | INR 163.25 | -3.55% | INR 170.50 | INR 170.50 | INR 160.00 | 44.40K |
| 2026-08-11 | INR 169.25 | -3.09% | INR 175.00 | INR 176.00 | INR 165.60 | 18.00K |
| 2026-08-10 | INR 174.65 | -5.06% | INR 182.05 | INR 184.00 | INR 174.00 | 33.60K |
| 2026-08-07 | INR 183.95 | +2.68% | INR 182.45 | INR 184.95 | INR 177.10 | 14.40K |
| 2026-08-06 | INR 179.15 | +1.59% | INR 176.00 | INR 182.90 | INR 173.15 | 28.20K |
| 2026-08-05 | INR 176.35 | -3.10% | INR 181.00 | INR 186.85 | INR 174.00 | 30.00K |
| 2026-08-04 | INR 182.00 | -1.67% | INR 186.00 | INR 187.35 | INR 181.00 | 16.20K |
| 2026-08-03 | INR 185.10 | -0.99% | INR 185.00 | INR 188.95 | INR 182.00 | 42.00K |
| 2026-07-31 | INR 186.95 | +2.16% | INR 182.00 | INR 189.00 | INR 180.05 | 6.00K |
| 2026-07-30 | INR 183.00 | -1.74% | INR 186.25 | INR 188.00 | INR 183.00 | 4.80K |
| 2026-07-29 | INR 186.25 | -2.97% | INR 187.50 | INR 190.95 | INR 185.05 | 16.80K |
| 2026-07-28 | INR 191.95 | +0.84% | INR 191.10 | INR 191.95 | INR 185.50 | 3.00K |
| 2026-07-27 | INR 190.35 | -2.21% | INR 195.20 | INR 197.95 | INR 184.50 | 13.20K |
| 2026-07-24 | INR 194.65 | +5.82% | INR 181.05 | INR 195.00 | INR 181.05 | 15.00K |
| 2026-07-23 | INR 183.95 | -2.23% | INR 187.00 | INR 192.00 | INR 183.10 | 20.40K |
| 2026-07-22 | INR 188.15 | -3.02% | INR 186.05 | INR 196.00 | INR 186.05 | 4.80K |
| 2026-07-21 | INR 194.00 | -2.27% | INR 197.95 | INR 197.95 | INR 194.00 | 3.00K |
| 2026-07-20 | INR 198.50 | -0.25% | INR 197.95 | INR 198.50 | INR 192.00 | 4.80K |
| 2026-07-17 | INR 199.00 | +1.30% | INR 196.45 | INR 200.95 | INR 195.00 | 21.60K |
| 2026-07-16 | INR 196.45 | +0.74% | INR 197.90 | INR 203.95 | INR 192.55 | 19.80K |
| 2026-07-15 | INR 195.00 | +6.41% | INR 185.00 | INR 195.00 | INR 184.85 | 13.80K |
| 2026-07-14 | INR 183.25 | +6.11% | INR 166.00 | INR 187.40 | INR 165.00 | 58.80K |
| 2026-07-13 | INR 172.70 | -1.60% | INR 174.00 | INR 175.00 | INR 172.05 | 5.40K |
| 2026-07-10 | INR 175.50 | -1.21% | INR 177.65 | INR 178.05 | INR 173.00 | 11.40K |
| 2026-07-09 | INR 177.65 | +4.10% | INR 172.00 | INR 178.35 | INR 170.00 | 12.00K |
| 2026-07-08 | INR 170.65 | -3.56% | INR 176.40 | INR 179.50 | INR 167.40 | 25.20K |
| 2026-07-07 | INR 176.95 | -0.08% | INR 174.00 | INR 179.00 | INR 174.00 | 10.20K |
| 2026-07-06 | INR 177.10 | -4.68% | INR 183.50 | INR 192.55 | INR 176.00 | 29.40K |
| 2026-07-03 | INR 185.80 | -0.11% | INR 183.25 | INR 191.90 | INR 182.50 | 18.60K |
| 2026-07-02 | INR 186.00 | +0.79% | INR 184.55 | INR 192.00 | INR 183.00 | 24.60K |
| 2026-07-01 | INR 184.55 | -3.50% | INR 187.50 | INR 190.05 | INR 182.00 | 15.60K |
| 2026-06-30 | INR 191.25 | -0.52% | INR 190.20 | INR 194.00 | INR 184.00 | 21.00K |
| 2026-06-29 | INR 192.25 | -1.38% | INR 190.00 | INR 195.50 | INR 190.00 | 9.60K |
| 2026-06-26 | INR 194.95 | 0.00% | INR 194.95 | INR 194.95 | INR 194.95 | 0 |
| 2026-06-25 | INR 194.95 | -1.99% | INR 198.05 | INR 201.45 | INR 193.00 | 12.60K |
| 2026-06-24 | INR 198.90 | -0.60% | INR 200.00 | INR 201.00 | INR 195.80 | 16.80K |
| 2026-06-23 | INR 200.10 | -5.41% | INR 212.95 | INR 216.00 | INR 196.40 | 82.20K |
| 2026-06-22 | INR 211.55 | -4.04% | INR 218.55 | INR 220.40 | INR 210.00 | 25.80K |
| 2026-06-19 | INR 220.45 | -0.92% | INR 219.05 | INR 223.00 | INR 218.00 | 8.40K |
| 2026-06-18 | INR 222.50 | +1.16% | INR 215.05 | INR 224.00 | INR 214.00 | 21.00K |
| 2026-06-17 | INR 219.95 | +1.13% | INR 217.00 | INR 219.95 | INR 216.00 | 5.40K |
| 2026-06-16 | INR 217.50 | -0.32% | INR 214.40 | INR 226.90 | INR 214.40 | 22.80K |
| 2026-06-15 | INR 218.20 | -3.24% | INR 220.00 | INR 232.00 | INR 216.25 | 12.00K |
| 2026-06-12 | INR 225.50 | +2.50% | INR 220.00 | INR 227.85 | INR 217.10 | 4.20K |
| 2026-06-11 | INR 220.00 | -2.65% | INR 223.05 | INR 227.50 | INR 220.00 | 11.40K |
| 2026-06-10 | INR 226.00 | +0.02% | INR 225.00 | INR 237.00 | INR 222.00 | 30.00K |
| 2026-06-09 | INR 225.95 | +3.65% | INR 214.00 | INR 230.00 | INR 214.00 | 6.00K |
| 2026-06-08 | INR 218.00 | -1.40% | INR 219.95 | INR 219.95 | INR 214.00 | 10.80K |
| 2026-06-05 | INR 221.10 | -6.31% | INR 232.00 | INR 234.95 | INR 221.00 | 5.40K |
| 2026-06-04 | INR 236.00 | +3.19% | INR 232.00 | INR 238.00 | INR 229.55 | 26.40K |
| 2026-06-03 | INR 228.70 | +7.14% | INR 212.00 | INR 230.00 | INR 212.00 | 19.20K |
| 2026-06-02 | INR 213.45 | +5.04% | INR 206.25 | INR 213.50 | INR 205.05 | 4.80K |
| 2026-06-01 | INR 203.20 | -0.12% | INR 202.00 | INR 213.00 | INR 202.00 | 16.20K |
| 2026-05-29 | INR 203.45 | -4.62% | INR 215.00 | INR 221.95 | INR 201.00 | 55.20K |
| 2026-05-28 | INR 213.30 | 0.00% | INR 213.30 | INR 213.30 | INR 213.30 | 0 |
| 2026-05-27 | INR 213.30 | -5.99% | INR 223.10 | INR 225.95 | INR 211.00 | 41.40K |