| De Neers Tools Limited share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 22-05-2026 Friday |
BSE
Sensex : 75,415.35 +231.99 +0.31% |
NSE
Nifty 50 : 23,719.30 +64.60 +0.27% |
USD - INR
1 $ = Rs 95.76 |
Find Stock | ||
| Company: | De Neers Tools Limited | MCap (aprox) |
Symbol : DENEERS |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 21.6% | 60.6% | 56.3% | 53.0% | 67.2% | -22.2% | |
| *** If
data below is not upto date, please put -1, -2, -3… between "
-share-price " and " . htm
" in the address bar and press enter until you get latest data. *** Data is for information only. Not BUY or SELL advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 22-05-26 | Fri | 241.2 | 6.2 | 42k | 2.6% | |
| 21-05-26 | Thu | 235 | -3.35 | 31.8k | -1.4% | Data Update : 8 PM |
| 20-05-26 | Wed | 238.35 | 8.7 | 102k | 3.8% | 22-05-26 : 241.2 |
| 19-05-26 | Tue | 229.65 | -0.1 | 48k | 0.0% | |
| 18-05-26 | Mon | 229.75 | 18.1 | 133.8k | 8.6% | Compared to : 13-05-26 198.3 |
| 15-05-26 | Fri | 211.65 | 3.65 | 18.6k | 1.8% | |
| 14-05-26 | Thu | 208 | 9.7 | 11.4k | 4.9% | 7 Days % |
| 13-05-26 | Wed | 198.3 | -7.45 | 18k | -3.6% | 21.6% |
| 12-05-26 | Tue | 205.75 | -5.75 | 28.2k | -2.7% | |
| 11-05-26 | Mon | 211.5 | 4.85 | 43.2k | 2.3% | Compared to : 22-04-26 150.15 |
| 08-05-26 | Fri | 206.65 | 3.9 | 44.4k | 1.9% | |
| 07-05-26 | Thu | 202.75 | 3.25 | 33k | 1.6% | 1 Month % |
| 06-05-26 | Wed | 199.5 | 8.25 | 37.2k | 4.3% | 60.6% |
| 05-05-26 | Tue | 191.25 | 9.1 | 34.8k | 5.0% | . |
| 04-05-26 | Mon | 182.15 | 8.65 | 40.2k | 5.0% | Compared to : 23-03-26 154.35 |
| 30-04-26 | Thu | 173.5 | -4 | 7.8k | -2.3% | |
| 29-04-26 | Wed | 177.5 | 6.35 | 38.4k | 3.7% | 2 Months % |
| 28-04-26 | Tue | 171.15 | 8.15 | 46.8k | 5.0% | 56.3% |
| 27-04-26 | Mon | 163 | 7.3 | 26.4k | 4.7% | |
| 24-04-26 | Fri | 155.7 | 4.65 | 11.4k | 3.1% | Compared to : 23-02-26 157.6 |
| 23-04-26 | Thu | 151.05 | 0.9 | 13.8k | 0.6% | |
| 22-04-26 | Wed | 150.15 | -4.3 | 6.6k | -2.8% | 3 Months % |
| 21-04-26 | Tue | 154.45 | -2.95 | 15.6k | -1.9% | 53.0% |
| 20-04-26 | Mon | 157.4 | -5.6 | 16.2k | -3.4% | |
| 17-04-26 | Fri | 163 | -3.75 | 9k | -2.2% | Compared to : 21-11-25 144.25 |
| 16-04-26 | Thu | 166.75 | -2.5 | 5.4k | -1.5% | |
| 15-04-26 | Wed | 169.25 | -1.75 | 6.6k | -1.0% | 6 Months % |
| 13-04-26 | Mon | 171 | 4.65 | 3k | 2.8% | 67.2% |
| 10-04-26 | Fri | 166.35 | 6.5 | 21k | 4.1% | |
| 09-04-26 | Thu | 159.85 | -8.4 | 10.8k | -5.0% | Compared to : 22-05-25 309.9 |
| 08-04-26 | Wed | 168.25 | 7.7 | 31.2k | 4.8% | |
| 07-04-26 | Tue | 160.55 | 7.6 | 23.4k | 5.0% | 1 year % |
| 06-04-26 | Mon | 152.95 | 5.9 | 25.8k | 4.0% | -22.2% |
| 02-04-26 | Thu | 147.05 | -0.7 | 25.2k | -0.5% | |
| 01-04-26 | Wed | 147.75 | 3.35 | 31.8k | 2.3% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 30-03-26 | Mon | 144.4 | -7.6 | 18k | -5.0% | |
| 27-03-26 | Fri | 152 | -8 | 4.8k | -5.0% | |
| 25-03-26 | Wed | 160 | 2.85 | 68.4k | 1.8% | |
| 24-03-26 | Tue | 157.15 | 2.8 | 31.8k | 1.8% | |
| 23-03-26 | Mon | 154.35 | 7.35 | 49.8k | 5.0% | |
| 20-03-26 | Fri | 147 | 3.85 | 5.4k | 2.7% | |
| 19-03-26 | Thu | 143.15 | -2.75 | 7.2k | -1.9% | |
| 18-03-26 | Wed | 145.9 | -10.75 | 6k | 0.2% | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | |||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | |||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | |||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 156.65 | -1.4 | 46.2k | -0.9% | |
| 26-02-26 | Thu | 158.05 | -1.95 | 34.8k | -1.2% | |
| 25-02-26 | Wed | 160 | -1.5 | 66.6k | -0.9% | |
| 24-02-26 | Tue | 161.5 | 3.9 | 19.8k | 2.5% | |
| 23-02-26 | Mon | 157.6 | -1.6 | 6.6k | -1.0% | |
| 20-02-26 | Fri | 159.2 | -1.3 | 18.6k | -0.8% | |
| 19-02-26 | Thu | 160.5 | 4.5 | 34.2k | 2.9% | |
| 18-02-26 | Wed | 156 | 7 | 22.8k | 4.7% | |
| 17-02-26 | Tue | 149 | -10.95 | 27.6k | -6.8% | |
| 16-02-26 | Mon | 159.95 | -0.5 | 21.6k | -0.3% | |
| 13-02-26 | Fri | 160.45 | 7.2 | 15k | 4.7% | |
| 12-02-26 | Thu | 153.25 | 7.2 | 34.8k | 4.9% | |
| 11-02-26 | Wed | 146.05 | 2.8 | 33.6k | 2.0% | |
| 10-02-26 | Tue | 143.25 | 1.15 | 16.8k | 0.8% | |
| 09-02-26 | Mon | 142.1 | -2.6 | 9.6k | -1.8% | |
| 06-02-26 | Fri | 144.7 | 6.2 | 9k | 4.5% | |
| 05-02-26 | Thu | 138.5 | -4.6 | 54k | -3.2% | |
| 04-02-26 | Wed | 143.1 | 1 | 4.2k | 0.7% | |
| 03-02-26 | Tue | 142.1 | -5.1 | 1.2k | -3.5% | |
| 02-02-26 | Mon | 147.2 | 6.15 | 31.2k | 4.4% | |
| 01-02-26 | Sun | 141.05 | -4.3 | 9.6k | -3.0% | |
| 30-01-26 | Fri | 145.35 | 2.65 | 13.8k | 1.9% | |
| 29-01-26 | Thu | 142.7 | -7.45 | 23.4k | -5.0% | |
| 28-01-26 | Wed | 150.15 | 7.15 | 38.4k | 5.0% | |
| 27-01-26 | Tue | 143 | 0.15 | 3.6k | 0.1% | |
| 23-01-26 | Fri | 142.85 | -4.7 | 34.8k | -3.2% | |
| 22-01-26 | Thu | 147.55 | -7.75 | 41.4k | -5.0% | |
| 21-01-26 | Wed | 155.3 | -7.7 | 46.2k | -4.7% | |
| 20-01-26 | Tue | 163 | -4.4 | 36.6k | -2.6% | |
| 19-01-26 | Mon | 167.4 | 4 | 34.2k | 2.4% | |
| 16-01-26 | Fri | 163.4 | -5.45 | 15k | -3.2% | |
| 14-01-26 | Wed | 168.85 | 0.85 | 80.4k | 0.5% | |
| 13-01-26 | Tue | 168 | 8 | 25.8k | 5.0% | |
| 12-01-26 | Mon | 160 | -1.6 | 6k | -1.0% | |
| 09-01-26 | Fri | 161.6 | -5.45 | 4.2k | -3.3% | |
| 08-01-26 | Thu | 167.05 | 6.4 | 19.2k | 4.0% | |
| 07-01-26 | Wed | 160.65 | 7.65 | 10.8k | 5.0% | |
| 06-01-26 | Tue | 153 | 3 | 22.8k | 2.0% | |
| 05-01-26 | Mon | 150 | -4.55 | 26.4k | -2.9% | |
| 02-01-26 | Fri | 154.55 | -3.65 | 9.6k | -2.3% | |
| 01-01-26 | Thu | 158.2 | 1.55 | 10.2k | 1.0% | |
| 31-12-25 | Wed | 156.65 | -5.3 | 4.8k | -3.3% | |
| 30-12-25 | Tue | 161.95 | -0.15 | 4.2k | -0.1% | |
| 29-12-25 | Mon | 162.1 | 3 | 9k | 1.9% | |
| 26-12-25 | Fri | 159.1 | 0 | 600 | 0.0% | |
| 24-12-25 | Wed | 159.1 | 3.4 | 4.8k | 2.2% | |
| 23-12-25 | Tue | 155.7 | 4.7 | 3.6k | 3.1% | |
| 22-12-25 | Mon | 151 | -1.05 | 3k | -0.7% | |
| 19-12-25 | Fri | 152.05 | -2.8 | 12k | -1.8% | |
| 18-12-25 | Thu | 154.85 | 2.35 | 4.8k | 1.5% | |
| 17-12-25 | Wed | 152.5 | -2.45 | 12k | -1.6% | |
| 16-12-25 | Tue | 154.95 | -0.05 | 11.4k | 0.0% | |
| 15-12-25 | Mon | 155 | -0.2 | 8.4k | -0.1% | |
| 12-12-25 | Fri | 155.2 | -6.5 | 13.2k | -4.0% | |
| 11-12-25 | Thu | 161.7 | 6.55 | 6.6k | 4.2% | |
| 10-12-25 | Wed | 155.15 | -6.8 | 21k | -4.2% | |
| 09-12-25 | Tue | 161.95 | -6.25 | 11.4k | -3.7% | |
| 08-12-25 | Mon | 168.2 | -7.4 | 4.8k | -4.2% | |
| 05-12-25 | Fri | 175.6 | -9.2 | 20.4k | -5.0% | |
| 04-12-25 | Thu | 184.8 | 6.9 | 37.8k | 3.9% | |
| 03-12-25 | Wed | 177.9 | 4.45 | 28.2k | 2.6% | |
| 02-12-25 | Tue | 173.45 | 15.75 | 45k | 10.0% | |
| 01-12-25 | Mon | 157.7 | 14.3 | 54.6k | 10.0% | |
| 28-11-25 | Fri | 143.4 | -1 | 7.2k | -0.7% | |
| 27-11-25 | Thu | 144.4 | -0.7 | 13.8k | -0.5% | |
| 26-11-25 | Wed | 145.1 | -0.5 | 29.4k | -0.3% | |
| 25-11-25 | Tue | 145.6 | 8.25 | 43.8k | 6.0% | |
| 24-11-25 | Mon | 137.35 | -6.9 | 105k | -4.8% | |
| 21-11-25 | Fri | 144.25 | -3.65 | 25.2k | -2.5% | |
| 20-11-25 | Thu | 147.9 | -3.15 | 27k | -2.1% | |
| 19-11-25 | Wed | 151.05 | -9.95 | 25.2k | -6.2% | |
| 18-11-25 | Tue | 161 | 2 | 10.2k | 1.3% | |
| 17-11-25 | Mon | 159 | 0.85 | 14.4k | 0.5% | |
| 14-11-25 | Fri | 158.15 | -1.1 | 18k | -0.7% | |
| 13-11-25 | Thu | 159.25 | -0.75 | 24k | -0.5% | |
| 12-11-25 | Wed | 160 | -4.5 | 11.4k | -2.7% | |
| 11-11-25 | Tue | 164.5 | -1.45 | 5.4k | -0.9% | |
| 10-11-25 | Mon | 165.95 | 0.05 | 12.6k | 0.0% | |
| 07-11-25 | Fri | 165.9 | -1.2 | 31.8k | -0.7% | |
| 06-11-25 | Thu | 167.1 | -0.9 | 3k | -0.5% | |
| 04-11-25 | Tue | 168 | 2.4 | 22.2k | 1.4% | |
| 03-11-25 | Mon | 165.6 | -4.25 | 7.8k | -2.5% | |
| 31-10-25 | Fri | 169.85 | -1.35 | 57.6k | -0.8% | |
| 30-10-25 | Thu | 171.2 | -4 | 28.8k | -2.3% | |
| 29-10-25 | Wed | 175.2 | 0.75 | 10.2k | 0.4% | |
| 28-10-25 | Tue | 174.45 | -0.35 | 11.4k | -0.2% | |
| 27-10-25 | Mon | 174.8 | 2.5 | 17.4k | 1.5% | |
| 24-10-25 | Fri | 172.3 | -4.15 | 11.4k | -2.4% | |
| 23-10-25 | Thu | 176.45 | 1.85 | 31.2k | 1.1% | |
| 21-10-25 | Tue | 174.6 | 8.9 | 43.2k | 5.4% | |
| 20-10-25 | Mon | 165.7 | -6.45 | 52.2k | -3.7% | |
| 17-10-25 | Fri | 172.15 | -1.1 | 20.4k | -0.6% | |
| 16-10-25 | Thu | 173.25 | -1.8 | 18.6k | -1.0% | |
| 15-10-25 | Wed | 175.05 | -1.35 | 54k | -0.8% | |
| 14-10-25 | Tue | 176.4 | -2.2 | 37.2k | -1.2% | |
| 13-10-25 | Mon | 178.6 | 3.4 | 30k | 1.9% | |
| 10-10-25 | Fri | 175.2 | -6.15 | 34.2k | -3.4% | |
| 09-10-25 | Thu | 181.35 | -1.5 | 11.4k | -0.8% | |
| 08-10-25 | Wed | 182.85 | 1.7 | 27.6k | 0.9% | |
| 07-10-25 | Tue | 181.15 | -0.2 | 38.4k | -0.1% | |
| 06-10-25 | Mon | 181.35 | 16.2 | 56.4k | 9.8% | |
| 03-10-25 | Fri | 165.15 | -0.2 | 67.8k | -0.1% | |
| 01-10-25 | Wed | 165.35 | -9.8 | 186.6k | -5.6% | |
| 30-09-25 | Tue | 175.15 | -4.95 | 133.2k | -2.7% | |
| 29-09-25 | Mon | 180.1 | -7.65 | 187.8k | -4.1% | |
| 26-09-25 | Fri | 187.75 | -4.4 | 273k | -2.3% | |
| 25-09-25 | Thu | 192.15 | 11.85 | 166.8k | 6.6% | |
| 24-09-25 | Wed | 180.3 | -6.25 | 1.05m | -3.4% | |
| 23-09-25 | Tue | 186.55 | -25.9 | 693.6k | -12.2% | |
| 22-09-25 | Mon | 212.45 | 3.4 | 1.57m | 1.6% | |
| 19-09-25 | Fri | 209.05 | -52.25 | 2.51m | -20.0% | |
| 18-09-25 | Thu | 261.3 | -11.7 | 82.2k | -4.3% | |
| 17-09-25 | Wed | 273 | -7 | 9.6k | -2.5% | |
| 16-09-25 | Tue | 280 | 0.05 | 1.8k | 0.0% | |
| 15-09-25 | Mon | 279.95 | 6.45 | 5.4k | 2.4% | |
| 12-09-25 | Fri | 273.5 | -16.5 | 36.6k | -5.7% | |
| 11-09-25 | Thu | 290 | 21.1 | 20.4k | 7.8% | |
| 10-09-25 | Wed | 268.9 | -26.05 | 70.2k | -8.8% | |
| 09-09-25 | Tue | 294.95 | -2.05 | 3.6k | -0.7% | |
| 08-09-25 | Mon | 297 | 3.05 | 3k | 1.0% | |
| 05-09-25 | Fri | 293.95 | 1.7 | 3.6k | 0.6% | |
| 04-09-25 | Thu | 292.25 | 2.25 | 1.2k | 0.8% | |
| 03-09-25 | Wed | 290 | -3 | 4.2k | -1.0% | |
| 02-09-25 | Tue | 293 | -3.5 | 3k | -1.2% | |
| 01-09-25 | Mon | 296.5 | -6 | 9k | -2.0% | |
| 29-08-25 | Fri | 302.5 | -4.8 | 5.4k | -1.6% | |
| 28-08-25 | Thu | 307.3 | 2.3 | 18k | 0.8% | |
| 26-08-25 | Tue | 305 | 0.15 | 7.2k | 0.0% | |
| 25-08-25 | Mon | 304.85 | -17.1 | 51.6k | -5.3% | |
| 22-08-25 | Fri | 321.95 | 23.3 | 28.8k | 7.8% | |
| 21-08-25 | Thu | 298.65 | 5.65 | 24k | 1.9% | |
| 20-08-25 | Wed | 293 | 0.95 | 15k | 0.3% | |
| 19-08-25 | Tue | 292.05 | -2.85 | 2.4k | -1.0% | |
| 18-08-25 | Mon | 294.9 | -1.85 | 11.4k | -0.6% | |
| 14-08-25 | Thu | 296.75 | 3.7 | 8.4k | 1.3% | |
| 13-08-25 | Wed | 293.05 | -4.9 | 3.6k | -1.6% | |
| 12-08-25 | Tue | 297.95 | 2.75 | 7.2k | 0.9% | |
| 11-08-25 | Mon | 295.2 | -1.25 | 22.2k | -0.4% | |
| 08-08-25 | Fri | 296.45 | -11.55 | 7.2k | -3.8% | |
| 07-08-25 | Thu | 308 | 3.5 | 2.4k | 1.1% | |
| 06-08-25 | Wed | 304.5 | 0.5 | 13.8k | 0.2% | |
| 05-08-25 | Tue | 304 | 3.1 | 600 | 1.0% | |
| 04-08-25 | Mon | 300.9 | -14.1 | 24k | -4.5% | |
| 01-08-25 | Fri | 315 | 12.8 | 14.4k | 4.2% | |
| 31-07-25 | Thu | 302.2 | 5.55 | 9.6k | 1.9% | |
| 30-07-25 | Wed | 296.65 | -15.35 | 53.4k | -4.9% | |
| 29-07-25 | Tue | 312 | -5 | 9k | -1.6% | |
| 28-07-25 | Mon | 317 | 0 | 9.6k | 0.0% | |
| 25-07-25 | Fri | 317 | 15 | 79.8k | 5.0% | |
| 24-07-25 | Thu | 302 | 4 | 11.4k | 1.3% | |
| 23-07-25 | Wed | 298 | -6.4 | 36.6k | -2.1% | |
| 22-07-25 | Tue | 304.4 | -0.55 | 8.4k | -0.2% | |
| 21-07-25 | Mon | 304.95 | 0 | 5.4k | 0.0% | |
| 18-07-25 | Fri | 304.95 | -3.05 | 19.8k | -1.0% | |
| 17-07-25 | Thu | 308 | -3.8 | 3.6k | -1.2% | |
| 16-07-25 | Wed | 311.8 | 1.8 | 11.4k | 0.6% | |
| 15-07-25 | Tue | 310 | -2 | 6.6k | -0.6% | |
| 14-07-25 | Mon | 312 | 0.15 | 15k | 0.0% | |
| 11-07-25 | Fri | 311.85 | 3.35 | 60k | 1.0% | |
| 10-07-25 | Thu | 329.35 | -17.5 | 30k | -5.3% | |
| 09-07-25 | Wed | 326 | -4.75 | 12k | -1.4% | |
| 08-07-25 | Tue | 330.75 | -4.25 | 19.8k | -1.3% | |
| 07-07-25 | Mon | 335 | -3 | 2.4k | -0.9% | |
| 04-07-25 | Fri | 338 | 9 | 1.8k | 2.7% | |
| 03-07-25 | Thu | 329 | -11.5 | 11.4k | -3.4% | |
| 02-07-25 | Wed | 340.5 | 17.1 | 15.6k | 5.3% | |
| 01-07-25 | Tue | 323.4 | -7.05 | 14.4k | -2.1% | |
| 30-06-25 | Mon | 330.45 | -9.55 | 6.6k | -2.8% | |
| 27-06-25 | Fri | 340 | -9.15 | 13.8k | -2.6% | |
| 26-06-25 | Thu | 349.15 | -1.75 | 6.6k | -0.5% | |
| 25-06-25 | Wed | 350.9 | 4.9 | 10.8k | 1.4% | |
| 24-06-25 | Tue | 346 | 3 | 2.4k | 0.9% | |
| 23-06-25 | Mon | 343 | -3.4 | 12.6k | -1.0% | |
| 20-06-25 | Fri | 346.4 | -9.1 | 15.6k | -2.6% | |
| 19-06-25 | Thu | 355.5 | 12.75 | 88.8k | 3.7% | |
| 18-06-25 | Wed | 342.75 | 5.25 | 6k | 1.6% | |
| 17-06-25 | Tue | 337.5 | -10.7 | 3k | -3.1% | |
| 16-06-25 | Mon | 348.2 | -9.3 | 21k | -2.6% | |
| 13-06-25 | Fri | 357.5 | 1.75 | 44.4k | 0.5% | |
| 12-06-25 | Thu | 355.75 | 19.95 | 103.2k | 5.9% | |
| 11-06-25 | Wed | 335.8 | 9.65 | 6k | 3.0% | |
| 10-06-25 | Tue | 326.15 | 3.4 | 9k | 1.1% | |
| 09-06-25 | Mon | 322.75 | -2.2 | 5.4k | -0.7% | |
| 06-06-25 | Fri | 324.95 | -3 | 12.6k | -0.9% | |
| 05-06-25 | Thu | 327.95 | -4.05 | 1.2k | -1.2% | |
| 04-06-25 | Wed | 332 | -9 | 11.4k | -2.6% | |
| 03-06-25 | Tue | 341 | #N/A | 30k | 10.7% | |
| 02-06-25 | Mon | #N/A | #N/A | #N/A | ||
| 30-05-25 | Fri | 308 | -1.05 | 2.4k | -0.3% | |
| 29-05-25 | Thu | 309.05 | -4.55 | 8.4k | -1.5% | |
| 28-05-25 | Wed | 313.6 | -0.4 | 12k | -0.1% | |
| 27-05-25 | Tue | 314 | 0.55 | 3k | 0.2% | |
| 26-05-25 | Mon | 313.45 | 9.4 | 3k | 3.1% | |
| 23-05-25 | Fri | 304.05 | -5.85 | 10.8k | -1.9% | |
| 22-05-25 | Thu | 309.9 | -1.65 | 10.2k | -0.5% | |
| 21-05-25 | Wed | 311.55 | 4.55 | 19.2k | 1.5% | |