Deep Energy Resources Limited - DEEPENR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 23, 2024	283.23	297.39	297.39	297.39	277.45	52,521
September 20, 2024	271	283.23	283.23	286.9	271	26,497
September 19, 2024	291.91	278.32	278.32	298.8	277.68	51,074
September 18, 2024	280	292.3	292.3	299	280	71,269
September 17, 2024	289	289.09	289.09	300	281.25	36,310
September 16, 2024	298.99	289	289	300	285.4	86,035
September 13, 2024	269.05	290.02	290.02	293.8	269.05	86,090
September 12, 2024	294.99	281.47	281.47	294.99	281.47	86,030
September 11, 2024	271.61	296.29	296.29	300.2	271.61	243,121
September 10, 2024	288	285.91	285.91	294	285.91	243,093
September 09, 2024	300.96	300.96	300.96	302	300.96	77,752
September 06, 2024	333	316.81	316.81	335	316.81	99,075
September 05, 2024	328	333.49	333.49	333.49	301.72	325,056
September 04, 2024	265.65	317.61	317.61	317.68	252.51	1.66M
September 03, 2024	257.9	264.74	264.74	275	246.61	1.66M
September 02, 2024	221	258.42	258.42	264	221	3.67M
August 30, 2024	220	220.12	220.12	226.35	212.03	339,734
August 29, 2024	205.7	218.84	218.84	222.25	205.7	427,063
August 28, 2024	204	207.79	207.79	213.43	204	427,063
August 27, 2024	208.21	204.99	204.99	209.78	203.7	69,631
August 26, 2024	217	208.08	208.08	218.25	206.63	126,589
August 23, 2024	209.6	214.89	214.89	219.5	207.61	178,259
August 22, 2024	199.74	210.52	210.52	215.75	199	358,868
August 21, 2024	197.4	199.74	199.74	204	193.81	358,868
August 20, 2024	194.8	195.74	195.74	197.54	191.07	173,602
August 19, 2024	178	192.07	192.07	203	178	363,193
August 16, 2024	182.17	176.92	176.92	185.01	174.43	43,991
August 15, 2024	182.17	176.92	176.92	185.01	174.43	43,991
August 14, 2024	181.05	180.97	180.97	184.14	179	52,061
August 13, 2024	183.97	183.26	183.26	193	181.81	196,526
August 12, 2024	174	181.18	181.18	185	172.4	196,526
August 09, 2024	173.8	172.16	172.16	173.8	169.36	77,056
August 08, 2024	170	168.16	168.16	174.4	166.19	56,053
August 07, 2024	169	170.08	170.08	171.51	164.83	80,124
August 06, 2024	166.94	164.34	164.34	171.55	161.56	40,628
August 05, 2024	168	166.78	166.78	172.01	162.55	66,284
August 02, 2024	172.53	171.85	171.85	174	170	34,530
August 01, 2024	176.8	172.53	172.53	176.8	172	64,712
July 31, 2024	172	173.47	173.47	175	169.83	78,245
July 30, 2024	170.5	170.48	170.48	179.75	168.05	77,197
July 29, 2024	173.46	172.3	172.3	177.78	168.85	45,464
July 26, 2024	168	173.46	173.46	173.99	167.56	54,393
July 25, 2024	175	167.38	167.38	178.63	163.55	90,327
July 24, 2024	176.5	175.09	175.09	176.5	172	25,191
July 23, 2024	179.45	173.89	173.89	179.49	169.52	18,703
July 22, 2024	170	172	172	177.44	170	16,405
July 19, 2024	184.06	171.35	171.35	184.26	170.4	35,410
July 18, 2024	186	182.28	182.28	188	181.61	30,436
July 16, 2024	184.55	186	186	192.11	183.21	136,305
July 15, 2024	190	183	183	190	180.15	46,085
July 12, 2024	185.65	187.23	187.23	191.2	181.21	65,972
July 11, 2024	185	184.46	184.46	187.13	179.86	67,857
July 10, 2024	184	182.6	182.6	186	176.3	63,546
July 09, 2024	169.11	182.72	182.72	192.99	168	304,011
July 08, 2024	171.4	168.76	168.76	171.4	166.71	49,050
July 05, 2024	169.3	168.9	168.9	172.27	166.01	39,329
July 04, 2024	169.79	167.21	167.21	169.8	166.8	14,547
July 03, 2024	171	168.85	168.85	171	167.41	19,981
July 02, 2024	169.35	168.07	168.07	170.87	167.2	17,192
July 01, 2024	170	167.48	167.48	172	165.99	24,499

Deep Energy Resources Limited (DEEPENR.NS) NSE