BSE - Delayed Quote INR
DMR Hydroengineering & Infrastructures Ltd (DMR.BO)
134.55
-5.45
(-3.89%)
At close: 2:34:03 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | 750 |
| May 21, 2025 | 139.95 | 141.95 | 139.95 | 140.00 | 140.00 | 3,000 |
| May 20, 2025 | 130.95 | 135.50 | 130.95 | 135.50 | 135.50 | 6,000 |
| May 19, 2025 | 127.45 | 129.45 | 126.75 | 129.30 | 129.30 | 3,000 |
| May 16, 2025 | 121.10 | 121.20 | 120.50 | 120.50 | 120.50 | 5,250 |
| May 15, 2025 | 121.25 | 121.25 | 121.20 | 121.20 | 121.20 | 3,000 |
| May 14, 2025 | 121.15 | 121.20 | 121.15 | 121.20 | 121.20 | 3,750 |
| May 13, 2025 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 750 |
| May 12, 2025 | 135.00 | 135.00 | 131.15 | 131.15 | 131.15 | 2,250 |
| May 9, 2025 | 125.50 | 134.95 | 125.50 | 134.95 | 134.95 | 2,250 |
| May 7, 2025 | 132.00 | 135.00 | 125.50 | 135.00 | 135.00 | 5,250 |
| May 6, 2025 | 142.50 | 142.50 | 135.00 | 135.00 | 135.00 | 1,500 |
| May 5, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 750 |
| Apr 29, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | 750 |
| Apr 28, 2025 | 130.05 | 139.00 | 129.15 | 138.95 | 138.95 | 4,500 |
| Apr 25, 2025 | 130.95 | 131.00 | 130.95 | 131.00 | 131.00 | 2,250 |
| Apr 24, 2025 | 124.00 | 135.00 | 124.00 | 131.00 | 131.00 | 6,750 |
| Apr 23, 2025 | 118.00 | 124.00 | 118.00 | 124.00 | 124.00 | 2,250 |
| Apr 21, 2025 | 120.00 | 127.00 | 120.00 | 127.00 | 127.00 | 2,250 |
| Apr 17, 2025 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | 2,250 |
| Apr 16, 2025 | 112.50 | 112.50 | 112.25 | 112.25 | 112.25 | 3,000 |
| Apr 15, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1,500 |
| Apr 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 750 |
| Apr 8, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 750 |
| Apr 4, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 750 |
| Apr 3, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1,500 |
| Apr 2, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1,500 |
| Mar 28, 2025 | 127.00 | 132.50 | 117.10 | 117.10 | 117.10 | 3,750 |
| Mar 27, 2025 | 132.10 | 132.70 | 132.10 | 132.70 | 132.70 | 3,000 |
| Mar 26, 2025 | 121.00 | 132.10 | 117.05 | 132.10 | 132.10 | 4,500 |
| Mar 25, 2025 | 117.00 | 122.05 | 117.00 | 122.05 | 122.05 | 3,000 |
| Mar 24, 2025 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 3,000 |
| Mar 20, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1,500 |
| Mar 19, 2025 | 121.00 | 137.00 | 121.00 | 137.00 | 137.00 | 1,500 |
| Mar 18, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 750 |
| Mar 17, 2025 | 120.95 | 121.00 | 120.95 | 121.00 | 121.00 | 2,250 |
| Mar 13, 2025 | 126.00 | 126.00 | 115.50 | 123.55 | 123.55 | 5,250 |
| Mar 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 750 |
| Mar 6, 2025 | 109.00 | 136.00 | 109.00 | 136.00 | 136.00 | 7,500 |
| Mar 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 750 |
| Feb 28, 2025 | 126.00 | 140.00 | 125.00 | 125.00 | 125.00 | 4,500 |
| Feb 24, 2025 | 122.00 | 146.00 | 122.00 | 140.00 | 140.00 | 4,500 |
| Feb 14, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 750 |
| Feb 10, 2025 | 149.95 | 149.95 | 149.00 | 149.00 | 149.00 | 1,500 |
| Feb 5, 2025 | 152.80 | 153.00 | 152.80 | 153.00 | 153.00 | 1,500 |
| Jan 29, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 750 |
| Jan 28, 2025 | 147.90 | 148.00 | 147.90 | 148.00 | 148.00 | 1,500 |
| Jan 27, 2025 | 151.95 | 151.95 | 149.90 | 149.90 | 149.90 | 2,250 |
| Jan 24, 2025 | 146.00 | 150.95 | 146.00 | 150.95 | 150.95 | 1,500 |
| Jan 23, 2025 | 146.20 | 146.20 | 146.05 | 146.05 | 146.05 | 2,250 |
| Jan 22, 2025 | 155.00 | 158.00 | 142.20 | 146.05 | 146.05 | 15,000 |
| Jan 20, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 750 |
| Jan 17, 2025 | 155.00 | 168.95 | 155.00 | 167.50 | 167.50 | 5,250 |
| Jan 16, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | 3,000 |
| Jan 13, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 750 |
| Jan 10, 2025 | 150.30 | 163.80 | 150.30 | 163.80 | 163.80 | 3,750 |
| Jan 9, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 750 |
| Jan 8, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | 750 |
| Jan 3, 2025 | 165.05 | 168.00 | 164.00 | 165.95 | 165.95 | 9,000 |
| Jan 2, 2025 | 166.65 | 170.90 | 165.00 | 165.00 | 165.00 | 9,000 |
| Jan 1, 2025 | 163.45 | 166.65 | 156.00 | 166.65 | 166.65 | 8,250 |
| Dec 31, 2024 | 160.00 | 165.50 | 158.40 | 163.45 | 163.45 | 15,000 |
| Dec 30, 2024 | 151.60 | 153.00 | 151.60 | 153.00 | 153.00 | 1,500 |