NSE: DEEM | Series: SM
-
LTP
69.00
8.00 (13.11 %) -
Open
62.25
62.05 -
High
69.00
62.10 -
Low
62.25
60.30 -
Close
66.45
61.00 -
52W High
111.00
01 Jan, 1970 -
52W Low
51.25
28 Mar, 2025
Upper Circuit: 73.20
Lower Circuit: 48.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 62.25 | 69.00 | 62.25 | 69.00 | 66.45 | 5.45 | 8.93 | 111.00 | 51.25 | 16,000 | 10.35 Lakh | 15 |
| 16 Apr, 2025 | 62.05 | 62.10 | 60.30 | 61.00 | 61.00 | -1.60 | -2.56 | 111.00 | 51.25 | 10,000 | 6.11 Lakh | 9 |
| 15 Apr, 2025 | 59.95 | 62.60 | 59.95 | 62.60 | 62.60 | 2.65 | 4.42 | 111.00 | 51.25 | 4,000 | 2.47 Lakh | 4 |
| 11 Apr, 2025 | 59.50 | 59.95 | 59.50 | 59.95 | 59.95 | -0.70 | -1.15 | 111.00 | 51.25 | 2,000 | 1.19 Lakh | 2 |
| 09 Apr, 2025 | 60.60 | 60.65 | 60.60 | 60.65 | 60.65 | 2.50 | 4.3 | 111.00 | 51.25 | 2,000 | 1.21 Lakh | 2 |
| 08 Apr, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.05 | 0.09 | 111.00 | 51.25 | 1,000 | 58.00 K | 1 |
| 07 Apr, 2025 | 58.40 | 58.40 | 55.00 | 58.25 | 58.10 | -3.05 | -4.99 | 111.00 | 51.25 | 5,000 | 2.85 Lakh | 5 |
| 04 Apr, 2025 | 61.45 | 61.45 | 61.15 | 61.15 | 61.15 | -0.30 | -0.49 | 111.00 | 51.25 | 5,000 | 3.07 Lakh | 5 |
| 03 Apr, 2025 | 57.45 | 62.70 | 57.00 | 61.90 | 61.45 | 6.45 | 11.73 | 111.00 | 51.25 | 21,000 | 12.59 Lakh | 21 |
| 02 Apr, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.05 | -1.87 | 111.00 | 51.25 | 1,000 | 55.00 K | 1 |
| 01 Apr, 2025 | 53.20 | 56.05 | 53.20 | 56.05 | 56.05 | 2.95 | 5.56 | 111.00 | 51.25 | 8,000 | 4.39 Lakh | 8 |
| 28 Mar, 2025 | 52.30 | 54.65 | 51.25 | 52.75 | 53.10 | 0.80 | 1.53 | 111.00 | 51.25 | 48,000 | 25.78 Lakh | 28 |
| 27 Mar, 2025 | 54.00 | 55.10 | 51.85 | 52.95 | 52.30 | -2.00 | -3.68 | 111.00 | 51.55 | 48,000 | 25.71 Lakh | 41 |
| 26 Mar, 2025 | 54.50 | 55.45 | 52.75 | 54.80 | 54.30 | 0.75 | 1.4 | 111.00 | 51.55 | 49,000 | 26.48 Lakh | 40 |
| 25 Mar, 2025 | 53.10 | 56.50 | 53.10 | 53.40 | 53.55 | -0.65 | -1.2 | 111.00 | 51.55 | 40,000 | 21.73 Lakh | 32 |
| 24 Mar, 2025 | 54.00 | 57.70 | 53.10 | 53.10 | 54.20 | 1.50 | 2.85 | 111.00 | 51.55 | 38,000 | 21.00 Lakh | 37 |
| 21 Mar, 2025 | 52.50 | 55.10 | 52.50 | 52.90 | 52.70 | -1.25 | -2.32 | 111.00 | 51.55 | 8,000 | 4.30 Lakh | 8 |
| 20 Mar, 2025 | 54.20 | 55.90 | 53.10 | 54.00 | 53.95 | 0.35 | 0.65 | 111.00 | 51.55 | 14,000 | 7.60 Lakh | 14 |
| 19 Mar, 2025 | 57.25 | 58.70 | 51.55 | 51.55 | 53.60 | -2.60 | -4.63 | 111.00 | 51.55 | 48,000 | 26.81 Lakh | 38 |